Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250117C00020000 | 2024-09-18 12:11PM EDT | 20.00 | 57.30 | 54.40 | 58.30 | 0.00 | - | 2 | 104 | 142.38% |
| ROKU250117C00022500 | 2024-06-18 2:55PM EDT | 22.50 | 32.20 | 39.55 | 42.60 | 0.00 | - | 1 | 45 | 0.00% |
| ROKU250117C00025000 | 2024-08-23 2:49PM EDT | 25.00 | 44.90 | 51.10 | 51.70 | 0.00 | - | 1 | 131 | 122.27% |
| ROKU250117C00030000 | 2024-09-27 10:24AM EDT | 30.00 | 45.60 | 46.05 | 46.85 | 0.00 | - | 1 | 130 | 105.71% |
| ROKU250117C00035000 | 2024-09-20 1:28PM EDT | 35.00 | 42.07 | 40.55 | 43.35 | 0.00 | - | 1 | 136 | 104.10% |
| ROKU250117C00040000 | 2024-09-18 2:52PM EDT | 40.00 | 39.00 | 35.85 | 37.05 | 0.00 | - | 7 | 457 | 76.27% |
| ROKU250117C00045000 | 2024-09-23 10:09AM EDT | 45.00 | 31.69 | 31.30 | 33.75 | 0.00 | - | 2 | 499 | 84.94% |
| ROKU250117C00050000 | 2024-10-03 9:30AM EDT | 50.00 | 25.80 | 27.30 | 28.00 | 0.00 | - | 5 | 660 | 73.14% |
| ROKU250117C00055000 | 2024-10-01 11:30AM EDT | 55.00 | 21.43 | 22.00 | 23.50 | 0.00 | - | 1 | 505 | 61.69% |
| ROKU250117C00060000 | 2024-10-04 1:01PM EDT | 60.00 | 19.40 | 18.80 | 19.95 | +1.90 | +10.86% | 3 | 3,206 | 65.01% |
| ROKU250117C00065000 | 2024-10-04 2:08PM EDT | 65.00 | 15.57 | 15.10 | 16.10 | +0.62 | +4.15% | 12 | 1,604 | 61.04% |
| ROKU250117C00070000 | 2024-10-04 10:00AM EDT | 70.00 | 11.85 | 11.90 | 12.10 | +0.60 | +5.33% | 2 | 1,515 | 56.24% |
| ROKU250117C00075000 | 2024-10-04 3:54PM EDT | 75.00 | 9.30 | 9.15 | 9.35 | +0.40 | +4.49% | 36 | 1,438 | 54.69% |
| ROKU250117C00080000 | 2024-10-04 3:27PM EDT | 80.00 | 7.20 | 6.90 | 7.10 | +0.26 | +3.75% | 48 | 1,821 | 53.58% |
| ROKU250117C00085000 | 2024-10-04 3:54PM EDT | 85.00 | 5.20 | 5.05 | 5.25 | +0.09 | +1.76% | 39 | 1,563 | 52.39% |
| ROKU250117C00090000 | 2024-10-04 3:02PM EDT | 90.00 | 3.85 | 3.75 | 3.90 | -0.04 | -1.03% | 14 | 4,127 | 52.20% |
| ROKU250117C00095000 | 2024-10-04 2:05PM EDT | 95.00 | 2.92 | 2.73 | 2.86 | +0.22 | +8.15% | 5 | 1,080 | 51.93% |
| ROKU250117C00100000 | 2024-10-04 2:58PM EDT | 100.00 | 2.12 | 2.05 | 2.11 | +0.04 | +1.92% | 46 | 4,993 | 52.22% |
| ROKU250117C00105000 | 2024-10-04 2:11PM EDT | 105.00 | 1.63 | 1.46 | 1.59 | +0.01 | +0.62% | 20 | 863 | 52.32% |
| ROKU250117C00110000 | 2024-10-03 3:28PM EDT | 110.00 | 1.19 | 1.13 | 1.20 | 0.00 | - | 10 | 3,557 | 53.05% |
| ROKU250117C00115000 | 2024-10-04 10:18AM EDT | 115.00 | 0.95 | 0.84 | 0.90 | 0.00 | - | 6 | 480 | 53.42% |
| ROKU250117C00120000 | 2024-10-03 9:56AM EDT | 120.00 | 0.62 | 0.63 | 0.69 | 0.00 | - | 1 | 790 | 53.91% |
| ROKU250117C00125000 | 2024-09-26 11:04AM EDT | 125.00 | 0.45 | 0.33 | 0.68 | 0.00 | - | 10 | 1,238 | 54.44% |
| ROKU250117C00130000 | 2024-10-04 2:46PM EDT | 130.00 | 0.40 | 0.31 | 0.55 | +0.03 | +8.11% | 2 | 594 | 55.96% |
| ROKU250117C00135000 | 2024-10-03 2:09PM EDT | 135.00 | 0.35 | 0.19 | 0.45 | 0.00 | - | 1 | 420 | 56.06% |
| ROKU250117C00140000 | 2024-10-04 3:57PM EDT | 140.00 | 0.24 | 0.17 | 0.25 | -0.01 | -4.00% | 9 | 1,292 | 55.08% |
| ROKU250117C00145000 | 2024-10-02 10:42AM EDT | 145.00 | 0.22 | 0.08 | 0.31 | 0.00 | - | 2 | 1,548 | 56.93% |
| ROKU250117C00150000 | 2024-10-04 1:48PM EDT | 150.00 | 0.16 | 0.05 | 0.23 | 0.00 | - | 1 | 612 | 56.74% |
| ROKU250117C00155000 | 2024-10-04 2:11PM EDT | 155.00 | 0.17 | 0.10 | 0.25 | +0.04 | +30.77% | 8 | 1,498 | 60.74% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250117P00020000 | 2024-09-09 12:04PM EDT | 20.00 | 0.06 | 0.01 | 0.36 | 0.00 | - | 74 | 1,942 | 121.68% |
| ROKU250117P00022500 | 2024-09-19 10:54AM EDT | 22.50 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 1,042 | 101.95% |
| ROKU250117P00025000 | 2024-10-01 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 334 | 94.73% |
| ROKU250117P00030000 | 2024-10-04 1:36PM EDT | 30.00 | 0.05 | 0.03 | 0.10 | -0.03 | -37.50% | 6 | 1,553 | 74.61% |
| ROKU250117P00035000 | 2024-10-02 3:56PM EDT | 35.00 | 0.09 | 0.09 | 0.20 | -0.07 | -43.75% | 105 | 2,712 | 70.61% |
| ROKU250117P00040000 | 2024-09-26 11:51AM EDT | 40.00 | 0.30 | 0.16 | 0.37 | 0.00 | - | 10 | 3,074 | 65.82% |
| ROKU250117P00045000 | 2024-10-04 9:55AM EDT | 45.00 | 0.42 | 0.26 | 0.56 | -0.15 | -26.32% | 1 | 2,230 | 60.06% |
| ROKU250117P00050000 | 2024-10-04 3:04PM EDT | 50.00 | 0.74 | 0.69 | 0.77 | -0.08 | -9.76% | 3 | 3,077 | 56.81% |
| ROKU250117P00055000 | 2024-10-03 3:19PM EDT | 55.00 | 1.44 | 1.24 | 1.33 | 0.00 | - | 4 | 1,770 | 54.52% |
| ROKU250117P00060000 | 2024-10-04 10:05AM EDT | 60.00 | 2.14 | 2.08 | 2.35 | -0.41 | -16.08% | 3 | 6,772 | 53.27% |
| ROKU250117P00065000 | 2024-10-03 10:25AM EDT | 65.00 | 3.93 | 3.30 | 3.45 | 0.00 | - | 1 | 2,093 | 50.77% |
| ROKU250117P00070000 | 2024-10-03 2:47PM EDT | 70.00 | 5.50 | 5.05 | 5.20 | 0.00 | - | 9 | 1,543 | 50.11% |
| ROKU250117P00075000 | 2024-10-04 2:20PM EDT | 75.00 | 7.25 | 7.25 | 7.55 | -0.65 | -8.23% | 13 | 4,200 | 49.63% |
| ROKU250117P00080000 | 2024-10-04 9:30AM EDT | 80.00 | 10.20 | 9.95 | 10.15 | -1.09 | -9.65% | 1 | 2,132 | 47.67% |
| ROKU250117P00085000 | 2024-10-04 1:29PM EDT | 85.00 | 13.30 | 13.15 | 13.35 | -0.70 | -5.00% | 21 | 1,129 | 46.55% |
| ROKU250117P00090000 | 2024-09-26 10:22AM EDT | 90.00 | 19.34 | 15.85 | 17.95 | 0.00 | - | 3 | 1,089 | 52.32% |
| ROKU250117P00095000 | 2024-09-19 10:11AM EDT | 95.00 | 20.45 | 20.10 | 21.10 | 0.00 | - | 1 | 294 | 45.47% |
| ROKU250117P00100000 | 2024-09-25 1:41PM EDT | 100.00 | 26.85 | 25.15 | 25.90 | 0.00 | - | 2 | 10 | 49.63% |
| ROKU250117P00105000 | 2024-09-18 1:06PM EDT | 105.00 | 29.10 | 29.60 | 30.45 | 0.00 | - | 2 | 6 | 50.40% |
| ROKU250117P00110000 | 2024-09-18 12:28PM EDT | 110.00 | 33.65 | 34.25 | 34.60 | 0.00 | - | 1 | 3 | 43.31% |
| ROKU250117P00115000 | 2024-04-01 12:26PM EDT | 115.00 | 51.60 | 53.95 | 56.75 | 0.00 | - | 1 | 0 | 164.49% |
| ROKU250117P00120000 | 2024-09-18 11:04AM EDT | 120.00 | 42.70 | 43.75 | 45.35 | 0.00 | - | 1 | 2 | 62.43% |
| ROKU250117P00125000 | 2024-04-26 3:38PM EDT | 125.00 | 66.75 | 66.45 | 70.35 | 0.00 | - | 60 | 0 | 193.71% |
| ROKU250117P00130000 | 2024-04-26 3:38PM EDT | 130.00 | 71.95 | 71.50 | 75.35 | 0.00 | - | 40 | 0 | 198.62% |
| ROKU250117P00135000 | 2024-02-16 12:19PM EDT | 135.00 | 62.40 | 68.90 | 73.50 | 0.00 | - | 4 | 0 | 158.19% |
| ROKU250117P00140000 | 2024-02-28 4:57PM EDT | 140.00 | 77.70 | 73.00 | 76.35 | 0.00 | - | 820 | 0 | 152.53% |
| ROKU250117P00145000 | 2024-07-15 1:25PM EDT | 145.00 | 81.85 | 86.80 | 90.60 | 0.00 | - | 2 | 0 | 213.06% |
| ROKU250117P00150000 | 2024-07-11 10:10AM EDT | 150.00 | 87.00 | 93.35 | 96.95 | 0.00 | - | 1 | 0 | 225.83% |
| ROKU250117P00155000 | 2024-06-03 12:41PM EDT | 155.00 | 97.00 | 91.00 | 94.80 | 0.00 | - | 1 | 0 | 184.53% |
© 2024 Yahoo. All rights reserved.