Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250321C00030000 | 2024-09-18 2:48PM EDT | 30.00 | 48.50 | 45.15 | 47.90 | 0.00 | - | 1 | 16 | 85.79% |
| ROKU250321C00035000 | 2024-06-28 9:52AM EDT | 35.00 | 28.90 | 26.90 | 28.10 | 0.00 | - | 5 | 0 | 0.00% |
| ROKU250321C00040000 | 2024-08-21 10:08AM EDT | 40.00 | 25.78 | 37.30 | 38.05 | 0.00 | - | 1 | 15 | 81.08% |
| ROKU250321C00045000 | 2024-09-12 12:54PM EDT | 45.00 | 32.10 | 32.80 | 33.40 | 0.00 | - | 2 | 127 | 73.93% |
| ROKU250321C00050000 | 2024-09-27 12:54PM EDT | 50.00 | 28.50 | 28.50 | 29.05 | 0.00 | - | 1 | 368 | 68.91% |
| ROKU250321C00055000 | 2024-09-26 12:00PM EDT | 55.00 | 22.80 | 23.60 | 24.90 | 0.00 | - | 4 | 109 | 61.46% |
| ROKU250321C00060000 | 2024-10-01 1:36PM EDT | 60.00 | 19.75 | 19.30 | 21.20 | 0.00 | - | 1 | 292 | 57.36% |
| ROKU250321C00065000 | 2024-10-04 11:00AM EDT | 65.00 | 17.70 | 17.50 | 19.50 | +0.35 | +2.02% | 10 | 229 | 65.14% |
| ROKU250321C00070000 | 2024-10-04 12:40PM EDT | 70.00 | 14.95 | 14.15 | 14.75 | +1.14 | +8.25% | 6 | 311 | 57.42% |
| ROKU250321C00075000 | 2024-10-04 2:56PM EDT | 75.00 | 12.10 | 11.95 | 12.20 | +1.09 | +9.90% | 6 | 234 | 57.28% |
| ROKU250321C00080000 | 2024-10-04 12:46PM EDT | 80.00 | 10.20 | 9.70 | 9.95 | +0.80 | +8.51% | 5 | 305 | 56.12% |
| ROKU250321C00085000 | 2024-10-04 2:11PM EDT | 85.00 | 8.20 | 7.85 | 8.10 | +1.15 | +16.31% | 9 | 419 | 55.41% |
| ROKU250321C00090000 | 2024-10-04 1:37PM EDT | 90.00 | 6.50 | 6.30 | 6.50 | +0.10 | +1.56% | 7 | 1,177 | 54.68% |
| ROKU250321C00095000 | 2024-10-03 9:59AM EDT | 95.00 | 5.60 | 5.05 | 5.25 | +0.80 | +16.67% | 2 | 455 | 54.32% |
| ROKU250321C00100000 | 2024-10-04 3:58PM EDT | 100.00 | 4.15 | 4.05 | 4.20 | +0.08 | +1.97% | 122 | 276 | 54.00% |
| ROKU250321C00105000 | 2024-10-04 11:01AM EDT | 105.00 | 3.42 | 2.88 | 3.45 | +0.07 | +2.09% | 4 | 47 | 52.93% |
| ROKU250321C00110000 | 2024-10-04 3:58PM EDT | 110.00 | 2.65 | 2.63 | 2.80 | +0.17 | +6.85% | 120 | 459 | 54.16% |
| ROKU250321C00115000 | 2024-10-04 3:20PM EDT | 115.00 | 2.25 | 2.11 | 2.31 | +0.23 | +11.39% | 12 | 61 | 54.32% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250321P00030000 | 2024-08-28 11:26AM EDT | 30.00 | 0.44 | 0.08 | 0.54 | 0.00 | - | 5 | 56 | 74.66% |
| ROKU250321P00035000 | 2024-09-24 2:07PM EDT | 35.00 | 0.52 | 0.12 | 1.22 | 0.00 | - | 1 | 68 | 73.93% |
| ROKU250321P00040000 | 2024-10-04 12:04PM EDT | 40.00 | 0.65 | 0.28 | 1.59 | -0.03 | -4.41% | 2 | 1,428 | 67.92% |
| ROKU250321P00045000 | 2024-10-03 12:11PM EDT | 45.00 | 1.14 | 0.92 | 1.51 | 0.00 | - | 1 | 909 | 61.60% |
| ROKU250321P00050000 | 2024-09-25 2:31PM EDT | 50.00 | 1.91 | 1.59 | 2.11 | 0.00 | - | 71 | 340 | 58.80% |
| ROKU250321P00055000 | 2024-10-04 9:58AM EDT | 55.00 | 2.64 | 2.46 | 2.65 | -0.21 | -7.37% | 10 | 952 | 54.93% |
| ROKU250321P00060000 | 2024-10-04 12:10PM EDT | 60.00 | 3.98 | 3.65 | 3.85 | +0.03 | +0.76% | 2 | 1,586 | 53.25% |
| ROKU250321P00065000 | 2024-10-04 2:46PM EDT | 65.00 | 5.26 | 5.20 | 5.40 | -0.61 | -10.39% | 2 | 179 | 51.76% |
| ROKU250321P00070000 | 2024-10-03 9:58AM EDT | 70.00 | 7.85 | 7.15 | 7.35 | 0.00 | - | 10 | 1,511 | 50.51% |
| ROKU250321P00075000 | 2024-10-02 2:39PM EDT | 75.00 | 10.45 | 9.45 | 9.85 | 0.00 | - | 3 | 45 | 50.65% |
| ROKU250321P00080000 | 2024-10-04 2:14PM EDT | 80.00 | 12.25 | 12.15 | 12.45 | -0.48 | -3.77% | 9 | 95 | 48.90% |
| ROKU250321P00085000 | 2024-09-25 1:38PM EDT | 85.00 | 16.56 | 15.25 | 15.50 | 0.00 | - | 30 | 139 | 47.63% |
| ROKU250321P00090000 | 2024-10-04 2:13PM EDT | 90.00 | 18.74 | 18.70 | 18.95 | -0.71 | -3.65% | 53 | 130 | 46.69% |
| ROKU250321P00095000 | 2024-09-18 3:36PM EDT | 95.00 | 22.70 | 22.35 | 23.65 | 0.00 | - | 283 | 309 | 51.05% |
© 2024 Yahoo. All rights reserved.