Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241018C00025000 | 2024-08-23 3:40PM EDT | 25.00 | 44.74 | 50.20 | 52.05 | 0.00 | - | 4 | 2 | 291.02% |
| ROKU241018C00030000 | 2024-09-13 11:10AM EDT | 30.00 | 44.04 | 45.15 | 46.90 | 0.00 | - | 3 | 3 | 225.78% |
| ROKU241018C00035000 | 2024-09-20 3:48PM EDT | 35.00 | 41.42 | 40.20 | 41.80 | 0.00 | - | 3 | 19 | 185.55% |
| ROKU241018C00040000 | 2024-09-24 2:36PM EDT | 40.00 | 35.40 | 35.25 | 36.90 | 0.00 | - | 1 | 65 | 169.53% |
| ROKU241018C00045000 | 2024-10-03 10:41AM EDT | 45.00 | 29.30 | 29.30 | 31.45 | 0.00 | - | 6 | 233 | 175.78% |
| ROKU241018C00050000 | 2024-10-04 1:40PM EDT | 50.00 | 26.02 | 25.00 | 26.80 | +2.01 | +8.37% | 8 | 414 | 78.13% |
| ROKU241018C00055000 | 2024-10-04 11:08AM EDT | 55.00 | 21.25 | 20.95 | 21.25 | +1.00 | +4.94% | 12 | 962 | 95.51% |
| ROKU241018C00060000 | 2024-10-04 3:48PM EDT | 60.00 | 16.00 | 15.90 | 16.30 | +1.17 | +7.89% | 24 | 691 | 73.63% |
| ROKU241018C00065000 | 2024-10-03 3:45PM EDT | 65.00 | 11.57 | 11.05 | 11.30 | +0.67 | +6.15% | 2 | 1,572 | 56.54% |
| ROKU241018C00067000 | 2024-10-04 1:01PM EDT | 67.00 | 9.75 | 8.95 | 9.50 | +1.15 | +13.37% | 3 | 4 | 59.67% |
| ROKU241018C00068000 | 2024-09-30 9:58AM EDT | 68.00 | 7.70 | 8.25 | 8.50 | 0.00 | - | 2 | 3 | 50.73% |
| ROKU241018C00069000 | 2024-10-03 3:28PM EDT | 69.00 | 7.25 | 7.40 | 8.60 | 0.00 | - | 4 | 20 | 62.60% |
| ROKU241018C00070000 | 2024-10-04 2:02PM EDT | 70.00 | 7.00 | 6.55 | 7.05 | +0.40 | +6.06% | 47 | 3,082 | 52.20% |
| ROKU241018C00071000 | 2024-10-04 2:51PM EDT | 71.00 | 6.00 | 4.75 | 6.70 | +1.17 | +24.22% | 2 | 4 | 65.58% |
| ROKU241018C00072000 | 2024-10-04 11:27AM EDT | 72.00 | 4.70 | 4.95 | 5.15 | -0.27 | -5.43% | 9 | 66 | 48.19% |
| ROKU241018C00073000 | 2024-10-04 3:29PM EDT | 73.00 | 4.55 | 4.25 | 4.45 | +0.75 | +19.74% | 33 | 94 | 47.61% |
| ROKU241018C00074000 | 2024-10-04 3:31PM EDT | 74.00 | 3.93 | 3.60 | 3.75 | +0.33 | +9.17% | 22 | 158 | 46.14% |
| ROKU241018C00075000 | 2024-10-04 3:55PM EDT | 75.00 | 2.98 | 2.81 | 3.20 | -0.24 | -7.45% | 1,265 | 5,526 | 46.36% |
| ROKU241018C00076000 | 2024-10-04 2:16PM EDT | 76.00 | 2.90 | 2.52 | 2.65 | +0.17 | +6.23% | 122 | 293 | 45.61% |
| ROKU241018C00077000 | 2024-10-04 3:59PM EDT | 77.00 | 2.17 | 2.08 | 2.17 | -0.15 | -6.47% | 172 | 162 | 45.02% |
| ROKU241018C00078000 | 2024-10-04 3:05PM EDT | 78.00 | 1.77 | 1.66 | 1.74 | -0.03 | -1.67% | 149 | 195 | 44.31% |
| ROKU241018C00079000 | 2024-10-04 2:37PM EDT | 79.00 | 1.38 | 1.32 | 1.41 | -0.18 | -11.54% | 182 | 228 | 44.36% |
| ROKU241018C00080000 | 2024-10-04 3:59PM EDT | 80.00 | 1.08 | 1.02 | 1.11 | -0.09 | -7.69% | 379 | 5,202 | 43.99% |
| ROKU241018C00081000 | 2024-10-03 3:51PM EDT | 81.00 | 0.95 | 0.80 | 0.88 | -0.03 | -3.06% | 23 | 137 | 44.09% |
| ROKU241018C00082000 | 2024-10-04 3:24PM EDT | 82.00 | 0.75 | 0.62 | 0.69 | -0.09 | -10.71% | 5 | 116 | 44.14% |
| ROKU241018C00083000 | 2024-10-04 12:38PM EDT | 83.00 | 0.61 | 0.47 | 0.54 | +0.07 | +12.96% | 3 | 17 | 44.34% |
| ROKU241018C00084000 | 2024-10-04 3:31PM EDT | 84.00 | 0.42 | 0.36 | 0.41 | -0.10 | -19.23% | 15 | 23 | 44.24% |
| ROKU241018C00085000 | 2024-10-04 2:53PM EDT | 85.00 | 0.32 | 0.28 | 0.32 | -0.13 | -28.89% | 695 | 2,931 | 44.58% |
| ROKU241018C00086000 | 2024-10-04 3:06PM EDT | 86.00 | 0.26 | 0.20 | 0.25 | -0.08 | -23.53% | 3 | 45 | 45.02% |
| ROKU241018C00087000 | 2024-10-04 3:40PM EDT | 87.00 | 0.21 | 0.16 | 0.20 | -0.09 | -30.00% | 3 | 112 | 45.70% |
| ROKU241018C00088000 | 2024-10-04 2:37PM EDT | 88.00 | 0.17 | 0.12 | 0.16 | -0.01 | -5.56% | 132 | 107 | 46.29% |
| ROKU241018C00089000 | 2024-10-04 3:59PM EDT | 89.00 | 0.10 | 0.08 | 0.20 | -0.05 | -33.33% | 11 | 131 | 51.37% |
| ROKU241018C00090000 | 2024-10-04 2:37PM EDT | 90.00 | 0.10 | 0.05 | 0.12 | -0.06 | -37.50% | 69 | 5,128 | 49.02% |
| ROKU241018C00095000 | 2024-10-04 2:46PM EDT | 95.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1,651 | 2,627 | 51.56% |
| ROKU241018C00100000 | 2024-10-04 9:30AM EDT | 100.00 | 0.21 | 0.02 | 0.08 | +0.17 | +425.00% | 1 | 1,485 | 63.48% |
| ROKU241018C00105000 | 2024-09-24 11:38AM EDT | 105.00 | 0.14 | 0.01 | 0.11 | 0.00 | - | 22 | 516 | 74.61% |
| ROKU241018C00110000 | 2024-09-30 3:27PM EDT | 110.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 104 | 78.13% |
| ROKU241018C00115000 | 2024-10-03 11:04AM EDT | 115.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 122.46% |
| ROKU241018C00120000 | 2024-09-30 12:01PM EDT | 120.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 2 | 226 | 117.58% |
| ROKU241018C00125000 | 2024-09-26 10:32AM EDT | 125.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 11 | 65 | 136.33% |
| ROKU241018C00130000 | 2024-09-24 9:51AM EDT | 130.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 9 | 94 | 139.65% |
| ROKU241018C00135000 | 2024-09-24 10:32AM EDT | 135.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 103 | 142 | 115.63% |
| ROKU241018C00140000 | 2024-10-04 3:50PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 248 | 110.94% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241018P00030000 | 2024-08-23 9:56AM EDT | 30.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 9 | 569 | 249.22% |
| ROKU241018P00035000 | 2024-09-26 10:41AM EDT | 35.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 5 | 164 | 140.63% |
| ROKU241018P00040000 | 2024-09-25 10:07AM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,955 | 117.19% |
| ROKU241018P00045000 | 2024-10-04 10:17AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 2,106 | 101.56% |
| ROKU241018P00050000 | 2024-10-04 3:30PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,418 | 82.81% |
| ROKU241018P00055000 | 2024-10-04 3:13PM EDT | 55.00 | 0.06 | 0.02 | 0.11 | +0.01 | +20.00% | 9 | 2,030 | 78.52% |
| ROKU241018P00060000 | 2024-10-04 10:01AM EDT | 60.00 | 0.11 | 0.02 | 0.13 | +0.01 | +10.00% | 12 | 2,653 | 60.94% |
| ROKU241018P00065000 | 2024-10-04 3:55PM EDT | 65.00 | 0.18 | 0.13 | 0.18 | -0.09 | -33.33% | 34 | 3,727 | 50.78% |
| ROKU241018P00066000 | 2024-10-04 3:43PM EDT | 66.00 | 0.19 | 0.16 | 0.22 | -0.17 | -47.22% | 7 | 91 | 49.02% |
| ROKU241018P00067000 | 2024-10-04 2:37PM EDT | 67.00 | 0.26 | 0.22 | 0.28 | -0.41 | -61.19% | 8 | 45 | 47.66% |
| ROKU241018P00068000 | 2024-10-04 3:23PM EDT | 68.00 | 0.31 | 0.31 | 0.35 | -0.31 | -50.00% | 3 | 80 | 46.00% |
| ROKU241018P00069000 | 2024-10-04 3:38PM EDT | 69.00 | 0.44 | 0.41 | 0.47 | -0.35 | -44.30% | 6 | 168 | 45.46% |
| ROKU241018P00070000 | 2024-10-04 3:56PM EDT | 70.00 | 0.60 | 0.57 | 0.62 | -0.34 | -36.17% | 91 | 3,123 | 44.87% |
| ROKU241018P00071000 | 2024-10-04 2:43PM EDT | 71.00 | 0.76 | 0.74 | 0.83 | -0.54 | -41.54% | 2 | 63 | 44.78% |
| ROKU241018P00072000 | 2024-10-04 3:11PM EDT | 72.00 | 1.05 | 0.97 | 1.05 | -0.42 | -28.57% | 31 | 79 | 43.90% |
| ROKU241018P00073000 | 2024-10-04 12:56PM EDT | 73.00 | 1.24 | 1.23 | 1.33 | -0.63 | -33.69% | 8 | 73 | 43.26% |
| ROKU241018P00074000 | 2024-10-04 2:56PM EDT | 74.00 | 1.68 | 1.57 | 1.68 | -0.52 | -23.64% | 46 | 114 | 42.92% |
| ROKU241018P00075000 | 2024-10-04 3:58PM EDT | 75.00 | 2.05 | 1.98 | 2.10 | -0.60 | -22.64% | 439 | 4,164 | 42.77% |
| ROKU241018P00076000 | 2024-10-04 3:59PM EDT | 76.00 | 2.50 | 2.45 | 2.57 | -1.05 | -29.58% | 30 | 128 | 42.38% |
| ROKU241018P00077000 | 2024-10-04 2:20PM EDT | 77.00 | 3.00 | 3.00 | 3.15 | -1.15 | -27.71% | 15 | 30 | 42.82% |
| ROKU241018P00078000 | 2024-10-04 2:59PM EDT | 78.00 | 3.80 | 3.60 | 3.75 | -1.50 | -28.30% | 13 | 5 | 42.58% |
| ROKU241018P00080000 | 2024-10-04 12:55PM EDT | 80.00 | 4.80 | 4.90 | 5.20 | -1.40 | -22.58% | 11 | 631 | 43.60% |
| ROKU241018P00081000 | 2024-09-24 10:13AM EDT | 81.00 | 7.40 | 5.70 | 5.90 | 0.00 | - | - | 3 | 42.09% |
| ROKU241018P00083000 | 2024-09-26 11:55AM EDT | 83.00 | 10.18 | 7.35 | 7.70 | 0.00 | - | - | 2 | 45.70% |
| ROKU241018P00085000 | 2024-10-04 12:06PM EDT | 85.00 | 9.95 | 9.15 | 9.45 | -1.10 | -9.95% | 1 | 30 | 45.31% |
| ROKU241018P00090000 | 2024-09-19 3:35PM EDT | 90.00 | 13.40 | 13.90 | 14.70 | 0.00 | - | 37 | 29 | 53.61% |
| ROKU241018P00095000 | 2024-09-25 9:32AM EDT | 95.00 | 19.43 | 18.40 | 19.60 | 0.00 | - | 3 | 0 | 81.59% |
| ROKU241018P00100000 | 2024-10-01 3:50PM EDT | 100.00 | 25.05 | 23.35 | 24.70 | 0.00 | - | 3 | 0 | 99.12% |
| ROKU241018P00105000 | 2024-02-27 11:29AM EDT | 105.00 | 42.10 | 39.90 | 41.00 | 0.00 | - | - | 1 | 334.62% |
| ROKU241018P00110000 | 2024-02-15 2:34PM EDT | 110.00 | 27.45 | 46.45 | 47.80 | 0.00 | - | 15 | 15 | 380.08% |
| ROKU241018P00115000 | 2024-09-11 10:18AM EDT | 115.00 | 47.65 | 38.20 | 39.95 | 0.00 | - | - | 0 | 145.12% |
| ROKU241018P00120000 | 2024-02-16 2:42PM EDT | 120.00 | 48.20 | 55.00 | 58.45 | 0.00 | - | 5 | 55 | 403.61% |
| ROKU241018P00125000 | 2024-02-15 3:15PM EDT | 125.00 | 37.90 | 59.00 | 62.80 | 0.00 | - | 36 | 0 | 403.03% |
| ROKU241018P00140000 | 2024-09-03 3:48PM EDT | 140.00 | 75.00 | 63.00 | 66.60 | 0.00 | - | - | 0 | 184.96% |
© 2024 Yahoo. All rights reserved.