Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250620C00030000 | 2024-09-18 3:27PM EDT | 30.00 | 49.00 | 47.00 | 48.90 | 0.00 | - | 1 | 13 | 93.04% |
| ROKU250620C00035000 | 2024-09-12 1:14PM EDT | 35.00 | 41.50 | 41.20 | 44.30 | 0.00 | - | 7 | 30 | 77.27% |
| ROKU250620C00040000 | 2024-09-18 1:27PM EDT | 40.00 | 39.99 | 38.30 | 38.90 | 0.00 | - | 1 | 87 | 74.72% |
| ROKU250620C00045000 | 2024-08-23 1:48PM EDT | 45.00 | 29.40 | 34.05 | 34.85 | 0.00 | - | 2 | 11 | 70.80% |
| ROKU250620C00050000 | 2024-09-16 12:06PM EDT | 50.00 | 29.40 | 30.25 | 31.10 | 0.00 | - | 1 | 52 | 68.59% |
| ROKU250620C00055000 | 2024-09-27 1:24PM EDT | 55.00 | 26.85 | 26.55 | 27.05 | 0.00 | - | 1 | 125 | 64.69% |
| ROKU250620C00060000 | 2024-10-01 2:31PM EDT | 60.00 | 23.15 | 23.20 | 23.55 | 0.00 | - | 2 | 633 | 62.38% |
| ROKU250620C00065000 | 2024-09-23 9:47AM EDT | 65.00 | 20.69 | 20.10 | 21.00 | 0.00 | - | 1 | 314 | 61.87% |
| ROKU250620C00070000 | 2024-09-19 11:10AM EDT | 70.00 | 19.95 | 17.35 | 17.65 | 0.00 | - | 10 | 171 | 59.22% |
| ROKU250620C00075000 | 2024-10-04 3:53PM EDT | 75.00 | 15.10 | 14.90 | 15.20 | +0.50 | +3.42% | 3 | 409 | 58.15% |
| ROKU250620C00080000 | 2024-10-02 11:05AM EDT | 80.00 | 12.10 | 12.65 | 13.00 | 0.00 | - | 1 | 303 | 57.01% |
| ROKU250620C00085000 | 2024-10-02 9:36AM EDT | 85.00 | 10.10 | 10.75 | 11.10 | 0.00 | - | 1 | 380 | 56.22% |
| ROKU250620C00090000 | 2024-10-04 1:52PM EDT | 90.00 | 9.40 | 9.15 | 9.40 | +0.63 | +7.18% | 10 | 568 | 55.54% |
| ROKU250620C00095000 | 2024-10-04 1:52PM EDT | 95.00 | 8.00 | 7.75 | 8.00 | +0.69 | +9.44% | 10 | 1,027 | 55.05% |
| ROKU250620C00100000 | 2024-10-04 12:09PM EDT | 100.00 | 6.43 | 6.55 | 6.80 | +0.43 | +7.17% | 7 | 363 | 54.64% |
| ROKU250620C00105000 | 2024-09-27 1:11PM EDT | 105.00 | 5.62 | 5.55 | 5.75 | -0.28 | -4.75% | 1 | 272 | 54.28% |
| ROKU250620C00110000 | 2024-10-04 12:09PM EDT | 110.00 | 4.65 | 4.70 | 4.90 | +0.10 | +2.20% | 5 | 33 | 54.08% |
| ROKU250620C00115000 | 2024-10-03 11:29AM EDT | 115.00 | 3.89 | 4.00 | 4.20 | 0.00 | - | 1 | 88 | 54.02% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250620P00025000 | 2024-08-14 10:24AM EDT | 25.00 | 0.87 | 0.06 | 0.56 | 0.00 | - | 1 | 5 | 70.95% |
| ROKU250620P00030000 | 2024-09-05 1:09PM EDT | 30.00 | 0.91 | 0.16 | 1.52 | 0.00 | - | 5 | 35 | 73.54% |
| ROKU250620P00035000 | 2024-09-26 3:59PM EDT | 35.00 | 0.90 | 0.46 | 1.97 | 0.00 | - | 4 | 1,531 | 68.68% |
| ROKU250620P00040000 | 2024-10-03 3:26PM EDT | 40.00 | 1.35 | 1.08 | 2.34 | 0.00 | - | 2 | 1,678 | 64.49% |
| ROKU250620P00045000 | 2024-10-04 9:38AM EDT | 45.00 | 1.91 | 1.82 | 2.34 | -0.16 | -7.73% | 50 | 634 | 58.37% |
| ROKU250620P00050000 | 2024-10-04 3:23PM EDT | 50.00 | 2.82 | 2.73 | 2.93 | -0.21 | -6.93% | 2 | 1,029 | 55.10% |
| ROKU250620P00055000 | 2024-10-04 2:46PM EDT | 55.00 | 3.98 | 3.90 | 4.10 | -0.47 | -10.56% | 3 | 670 | 53.50% |
| ROKU250620P00060000 | 2024-10-03 12:39PM EDT | 60.00 | 5.82 | 5.35 | 5.65 | 0.00 | - | 1 | 813 | 52.25% |
| ROKU250620P00065000 | 2024-10-02 2:59PM EDT | 65.00 | 8.00 | 7.15 | 7.40 | 0.00 | - | 6 | 407 | 50.93% |
| ROKU250620P00070000 | 2024-10-04 12:27PM EDT | 70.00 | 9.62 | 9.25 | 9.55 | -0.38 | -3.80% | 2 | 205 | 50.47% |
| ROKU250620P00075000 | 2024-10-04 12:27PM EDT | 75.00 | 12.04 | 11.70 | 12.00 | -0.81 | -6.30% | 3 | 301 | 49.43% |
| ROKU250620P00080000 | 2024-10-04 2:54PM EDT | 80.00 | 14.63 | 14.40 | 14.75 | -0.87 | -5.61% | 1 | 184 | 48.41% |
| ROKU250620P00085000 | 2024-10-04 3:23PM EDT | 85.00 | 17.48 | 17.45 | 17.75 | -0.17 | -0.96% | 13 | 259 | 47.27% |
| ROKU250620P00090000 | 2024-10-04 1:52PM EDT | 90.00 | 20.89 | 20.75 | 21.05 | -14.94 | -41.70% | 10 | 255 | 46.25% |
| ROKU250620P00095000 | 2024-09-19 2:42PM EDT | 95.00 | 23.75 | 24.30 | 24.60 | 0.00 | - | 25 | 32 | 45.22% |
| ROKU250620P00100000 | 2024-09-18 11:05AM EDT | 100.00 | 27.71 | 28.10 | 28.80 | 0.00 | - | - | 1 | 46.09% |
| ROKU250620P00105000 | 2024-09-18 2:18PM EDT | 105.00 | 31.50 | 31.10 | 33.45 | 0.00 | - | - | 9 | 48.38% |
| ROKU250620P00110000 | 2024-09-24 10:06AM EDT | 110.00 | 37.70 | 36.10 | 37.55 | 0.00 | - | - | 1 | 47.50% |
| ROKU250620P00115000 | 2024-09-25 12:12PM EDT | 115.00 | 41.80 | 40.35 | 41.00 | 0.00 | - | - | 1 | 41.77% |
© 2024 Yahoo. All rights reserved.