Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250417C00035000 | 2024-09-03 3:24PM EDT | 35.00 | 32.45 | 41.50 | 42.50 | 0.00 | - | - | 1 | 77.30% |
| ROKU250417C00040000 | 2024-09-17 9:31AM EDT | 40.00 | 37.15 | 37.40 | 38.25 | 0.00 | - | - | 5 | 77.12% |
| ROKU250417C00045000 | 2024-09-24 10:00AM EDT | 45.00 | 32.00 | 33.15 | 33.85 | 0.00 | - | 1 | 5 | 72.68% |
| ROKU250417C00050000 | 2024-09-18 3:59PM EDT | 50.00 | 30.80 | 28.95 | 29.80 | 0.00 | - | 10 | 11 | 68.93% |
| ROKU250417C00055000 | 2024-09-19 12:35PM EDT | 55.00 | 27.10 | 24.20 | 25.50 | 0.00 | - | 1 | 11 | 61.35% |
| ROKU250417C00060000 | 2024-09-27 11:49AM EDT | 60.00 | 21.10 | 21.40 | 21.85 | 0.00 | - | 2 | 17 | 61.61% |
| ROKU250417C00065000 | 2024-09-30 10:57AM EDT | 65.00 | 16.90 | 18.15 | 19.25 | 0.00 | - | 5 | 196 | 61.52% |
| ROKU250417C00070000 | 2024-10-02 3:56PM EDT | 70.00 | 14.30 | 15.20 | 15.55 | 0.00 | - | 2 | 60 | 57.83% |
| ROKU250417C00075000 | 2024-10-04 10:14AM EDT | 75.00 | 12.73 | 12.70 | 12.95 | +0.33 | +2.66% | 8 | 84 | 56.65% |
| ROKU250417C00080000 | 2024-09-27 11:34AM EDT | 80.00 | 10.30 | 10.50 | 10.75 | 0.00 | - | 40 | 45 | 55.71% |
| ROKU250417C00085000 | 2024-10-04 2:19PM EDT | 85.00 | 8.95 | 7.90 | 8.85 | +0.70 | +8.48% | 8 | 395 | 53.25% |
| ROKU250417C00090000 | 2024-10-01 3:59PM EDT | 90.00 | 6.75 | 7.00 | 7.25 | 0.00 | - | 22 | 115 | 54.13% |
| ROKU250417C00095000 | 2024-09-27 1:24PM EDT | 95.00 | 6.15 | 4.85 | 5.95 | 0.00 | - | 333 | 718 | 51.65% |
| ROKU250417C00100000 | 2024-10-04 3:53PM EDT | 100.00 | 4.75 | 3.80 | 4.85 | -0.10 | -2.06% | 1 | 383 | 51.18% |
| ROKU250417C00105000 | 2024-10-01 1:08PM EDT | 105.00 | 3.70 | 3.75 | 4.05 | 0.00 | - | 97 | 401 | 53.32% |
| ROKU250417C00110000 | 2024-09-30 11:35AM EDT | 110.00 | 3.07 | 3.05 | 3.30 | 0.00 | - | 4 | 6 | 53.13% |
| ROKU250417C00115000 | 2024-10-04 1:45PM EDT | 115.00 | 2.76 | 1.35 | 2.77 | +0.15 | +5.75% | 1 | 18 | 54.20% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250417P00030000 | 2024-10-01 9:54AM EDT | 30.00 | 0.25 | 0.06 | 0.60 | 0.00 | - | 1 | 3 | 70.07% |
| ROKU250417P00040000 | 2024-09-17 3:55PM EDT | 40.00 | 1.11 | 0.32 | 1.58 | 0.00 | - | 5 | 8 | 63.31% |
| ROKU250417P00045000 | 2024-10-04 1:45PM EDT | 45.00 | 1.18 | 1.07 | 1.52 | -0.18 | -13.24% | 1 | 4 | 58.20% |
| ROKU250417P00050000 | 2024-09-26 11:41AM EDT | 50.00 | 2.30 | 1.80 | 2.18 | 0.00 | - | 3 | 25 | 55.93% |
| ROKU250417P00055000 | 2024-09-25 1:02PM EDT | 55.00 | 3.15 | 2.73 | 3.00 | 0.00 | - | 6 | 240 | 53.38% |
| ROKU250417P00060000 | 2024-10-01 3:27PM EDT | 60.00 | 4.55 | 4.00 | 4.30 | 0.00 | - | 578 | 940 | 51.95% |
| ROKU250417P00065000 | 2024-10-01 3:57PM EDT | 65.00 | 6.45 | 5.65 | 5.85 | 0.00 | - | 115 | 390 | 50.49% |
| ROKU250417P00070000 | 2024-09-19 1:21PM EDT | 70.00 | 7.60 | 7.65 | 7.85 | 0.00 | - | 53 | 59 | 49.83% |
| ROKU250417P00075000 | 2024-09-25 12:34PM EDT | 75.00 | 10.65 | 10.00 | 10.20 | 0.00 | - | 1 | 202 | 48.63% |
| ROKU250417P00080000 | 2024-10-04 3:29PM EDT | 80.00 | 12.65 | 12.15 | 12.95 | -0.70 | -5.24% | 162 | 196 | 47.65% |
| ROKU250417P00085000 | 2024-09-23 1:31PM EDT | 85.00 | 16.80 | 15.65 | 16.05 | 0.00 | - | 1 | 37 | 46.73% |
| ROKU250417P00090000 | 2024-10-02 12:00PM EDT | 90.00 | 20.69 | 19.05 | 20.25 | 0.00 | - | 1 | 34 | 49.55% |
| ROKU250417P00095000 | 2024-09-16 10:07AM EDT | 95.00 | 25.27 | 22.25 | 24.75 | 0.00 | - | 1 | 6 | 52.84% |
| ROKU250417P00100000 | 2024-09-30 10:47AM EDT | 100.00 | 28.50 | 26.75 | 27.80 | 0.00 | - | 1 | 172 | 47.81% |
| ROKU250417P00110000 | 2024-09-17 10:58AM EDT | 110.00 | 36.15 | 35.00 | 36.40 | 0.00 | - | - | 3 | 47.53% |
© 2024 Yahoo. All rights reserved.