Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241220C00030000 | 2024-09-06 9:39AM EDT | 30.00 | 38.05 | 45.05 | 48.10 | 0.00 | - | 1 | 14 | 128.81% |
| ROKU241220C00035000 | 2024-09-11 1:40PM EDT | 35.00 | 35.00 | 41.10 | 41.70 | 0.00 | - | 1 | 40 | 102.98% |
| ROKU241220C00040000 | 2024-09-26 10:04AM EDT | 40.00 | 33.75 | 36.20 | 36.90 | 0.00 | - | 1 | 65 | 92.38% |
| ROKU241220C00045000 | 2024-09-24 11:39AM EDT | 45.00 | 30.31 | 30.55 | 32.15 | 0.00 | - | 5 | 219 | 71.78% |
| ROKU241220C00050000 | 2024-09-30 10:02AM EDT | 50.00 | 26.20 | 26.85 | 27.15 | 0.00 | - | 2 | 638 | 74.19% |
| ROKU241220C00055000 | 2024-10-04 2:53PM EDT | 55.00 | 22.37 | 22.35 | 23.25 | +0.62 | +2.85% | 1 | 701 | 72.73% |
| ROKU241220C00060000 | 2024-10-04 2:25PM EDT | 60.00 | 18.72 | 18.15 | 18.35 | +1.33 | +7.65% | 4 | 1,078 | 63.84% |
| ROKU241220C00065000 | 2024-10-04 3:16PM EDT | 65.00 | 14.36 | 14.30 | 14.55 | +0.26 | +1.84% | 4 | 1,591 | 60.74% |
| ROKU241220C00070000 | 2024-10-04 3:16PM EDT | 70.00 | 11.05 | 11.00 | 11.15 | +0.55 | +5.24% | 13 | 1,551 | 58.39% |
| ROKU241220C00075000 | 2024-10-04 3:21PM EDT | 75.00 | 8.45 | 8.20 | 8.35 | +0.55 | +6.96% | 31 | 1,060 | 56.74% |
| ROKU241220C00080000 | 2024-10-04 3:45PM EDT | 80.00 | 6.06 | 5.95 | 6.15 | +0.06 | +1.00% | 42 | 1,330 | 55.73% |
| ROKU241220C00085000 | 2024-10-04 3:34PM EDT | 85.00 | 4.39 | 4.25 | 4.40 | +0.24 | +5.78% | 107 | 2,052 | 54.98% |
| ROKU241220C00090000 | 2024-10-04 3:38PM EDT | 90.00 | 3.09 | 2.99 | 3.15 | +0.04 | +1.31% | 126 | 1,038 | 54.76% |
| ROKU241220C00095000 | 2024-10-04 12:33PM EDT | 95.00 | 2.15 | 2.11 | 2.20 | -0.03 | -1.38% | 6 | 349 | 54.69% |
| ROKU241220C00100000 | 2024-10-04 3:42PM EDT | 100.00 | 1.57 | 1.49 | 1.60 | +0.17 | +12.14% | 19 | 1,084 | 55.23% |
| ROKU241220C00105000 | 2024-10-04 9:42AM EDT | 105.00 | 1.30 | 1.06 | 1.15 | +0.24 | +22.64% | 1 | 1,122 | 55.71% |
| ROKU241220C00110000 | 2024-10-04 2:58PM EDT | 110.00 | 0.83 | 0.76 | 0.86 | +0.01 | +1.22% | 601 | 1,199 | 56.54% |
| ROKU241220C00115000 | 2024-10-04 1:45PM EDT | 115.00 | 0.57 | 0.47 | 0.61 | +0.06 | +11.76% | 1 | 204 | 56.10% |
| ROKU241220C00120000 | 2024-10-03 9:58AM EDT | 120.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 25 | 188 | 58.89% |
| ROKU241220C00125000 | 2024-09-25 11:01AM EDT | 125.00 | 0.37 | 0.19 | 0.45 | 0.00 | - | 4 | 35 | 58.50% |
| ROKU241220C00130000 | 2024-10-03 12:02PM EDT | 130.00 | 0.24 | 0.11 | 0.37 | 0.00 | - | 5 | 824 | 59.18% |
| ROKU241220C00135000 | 2024-10-03 12:02PM EDT | 135.00 | 0.17 | 0.07 | 0.32 | 0.00 | - | 5 | 46 | 60.55% |
| ROKU241220C00140000 | 2024-10-03 11:47AM EDT | 140.00 | 0.16 | 0.04 | 0.26 | 0.00 | - | 2 | 85 | 61.23% |
| ROKU241220C00145000 | 2024-10-04 11:40AM EDT | 145.00 | 0.15 | 0.03 | 0.25 | +0.01 | +7.14% | 2 | 113 | 63.48% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241220P00025000 | 2024-08-14 3:14PM EDT | 25.00 | 0.34 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 125.78% |
| ROKU241220P00030000 | 2024-09-30 11:48AM EDT | 30.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 251 | 84.38% |
| ROKU241220P00035000 | 2024-09-23 11:02AM EDT | 35.00 | 0.05 | 0.05 | 0.23 | 0.00 | - | 480 | 1,113 | 82.03% |
| ROKU241220P00040000 | 2024-09-27 9:44AM EDT | 40.00 | 0.19 | 0.08 | 0.28 | 0.00 | - | 5 | 1,572 | 71.88% |
| ROKU241220P00045000 | 2024-10-04 1:45PM EDT | 45.00 | 0.32 | 0.14 | 0.42 | -0.05 | -13.51% | 1 | 1,624 | 65.04% |
| ROKU241220P00050000 | 2024-10-02 12:07PM EDT | 50.00 | 0.54 | 0.49 | 0.56 | -0.15 | -21.74% | 1 | 2,294 | 61.28% |
| ROKU241220P00055000 | 2024-09-30 11:40AM EDT | 55.00 | 1.25 | 0.93 | 0.99 | 0.00 | - | 1 | 656 | 58.30% |
| ROKU241220P00060000 | 2024-10-04 3:21PM EDT | 60.00 | 1.67 | 1.65 | 1.73 | -0.16 | -8.74% | 5 | 3,110 | 55.98% |
| ROKU241220P00065000 | 2024-10-02 2:41PM EDT | 65.00 | 3.45 | 2.76 | 2.88 | 0.00 | - | 4 | 518 | 54.09% |
| ROKU241220P00070000 | 2024-10-04 3:00PM EDT | 70.00 | 4.50 | 4.40 | 4.50 | -0.32 | -6.64% | 31 | 577 | 52.56% |
| ROKU241220P00075000 | 2024-10-04 3:07PM EDT | 75.00 | 6.69 | 6.55 | 6.85 | -0.55 | -7.60% | 13 | 339 | 51.75% |
| ROKU241220P00080000 | 2024-10-04 3:07PM EDT | 80.00 | 9.42 | 9.30 | 9.50 | -1.48 | -13.58% | 18 | 482 | 50.24% |
| ROKU241220P00085000 | 2024-10-03 11:37AM EDT | 85.00 | 13.05 | 12.55 | 14.70 | -0.26 | -1.95% | 1 | 215 | 56.43% |
| ROKU241220P00090000 | 2024-10-04 11:20AM EDT | 90.00 | 16.70 | 16.30 | 17.25 | -0.22 | -1.30% | 1 | 119 | 51.34% |
| ROKU241220P00095000 | 2024-09-19 11:43AM EDT | 95.00 | 19.17 | 20.40 | 21.70 | 0.00 | - | 1 | 62 | 52.59% |
| ROKU241220P00100000 | 2024-10-04 2:25PM EDT | 100.00 | 24.45 | 23.85 | 25.75 | -1.65 | -6.32% | 1 | 2 | 56.31% |
| ROKU241220P00105000 | 2024-07-19 3:48PM EDT | 105.00 | 43.30 | 44.50 | 48.45 | 0.00 | - | 458 | 0 | 186.16% |
| ROKU241220P00110000 | 2024-07-09 10:16AM EDT | 110.00 | 49.10 | 53.15 | 56.90 | 0.00 | - | 3 | 0 | 219.06% |
| ROKU241220P00115000 | 2024-03-27 1:20PM EDT | 115.00 | 50.90 | 58.15 | 60.40 | 0.00 | - | 4 | 9 | 220.34% |
| ROKU241220P00120000 | 2024-03-26 2:44PM EDT | 120.00 | 54.75 | 56.45 | 58.90 | 0.00 | - | 1 | 6 | 179.03% |
| ROKU241220P00125000 | 2024-02-13 4:07PM EDT | 125.00 | 40.00 | 59.60 | 60.95 | 0.00 | - | 8 | 9 | 167.24% |
| ROKU241220P00130000 | 2024-02-20 12:10PM EDT | 130.00 | 62.90 | 64.00 | 67.50 | 0.00 | - | 8 | 12 | 176.22% |
| ROKU241220P00135000 | 2024-02-13 10:43AM EDT | 135.00 | 47.15 | 68.85 | 72.00 | 0.00 | - | - | 0 | 178.93% |
| ROKU241220P00140000 | 2024-02-14 3:06PM EDT | 140.00 | 54.55 | 73.55 | 78.10 | 0.00 | - | 1 | 0 | 186.79% |
| ROKU241220P00145000 | 2024-02-13 1:00PM EDT | 145.00 | 54.95 | 78.45 | 82.25 | 0.00 | - | - | 0 | 187.83% |
© 2024 Yahoo. All rights reserved.