Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU251017C00025000 | 2024-09-26 9:56AM EDT | 25.00 | 49.88 | 50.95 | 54.55 | 0.00 | - | - | 1 | 87.67% |
| ROKU251017C00030000 | 2024-06-21 10:33AM EDT | 30.00 | 28.40 | 35.90 | 37.40 | 0.00 | - | 1 | 2 | 0.00% |
| ROKU251017C00035000 | 2024-09-06 2:15PM EDT | 35.00 | 33.70 | 43.45 | 44.55 | 0.00 | - | 4 | 80 | 75.53% |
| ROKU251017C00040000 | 2024-08-23 12:00PM EDT | 40.00 | 34.50 | 38.85 | 42.50 | 0.00 | - | 1 | 4 | 76.81% |
| ROKU251017C00045000 | 2024-05-23 11:01AM EDT | 45.00 | 22.03 | 19.90 | 20.35 | 0.00 | - | - | 1 | 0.00% |
| ROKU251017C00050000 | 2024-09-12 3:33PM EDT | 50.00 | 31.45 | 31.90 | 32.65 | 0.00 | - | 1 | 25 | 65.20% |
| ROKU251017C00055000 | 2024-09-19 3:18PM EDT | 55.00 | 30.10 | 28.00 | 29.35 | 0.00 | - | 2 | 71 | 62.21% |
| ROKU251017C00060000 | 2024-09-27 9:55AM EDT | 60.00 | 25.05 | 25.55 | 26.10 | 0.00 | - | 1 | 77 | 61.77% |
| ROKU251017C00065000 | 2024-09-26 12:29PM EDT | 65.00 | 21.00 | 22.70 | 23.25 | 0.00 | - | 1 | 129 | 60.41% |
| ROKU251017C00070000 | 2024-10-02 11:35AM EDT | 70.00 | 19.25 | 20.15 | 20.55 | 0.00 | - | 1 | 116 | 59.13% |
| ROKU251017C00075000 | 2024-09-30 2:19PM EDT | 75.00 | 16.80 | 17.75 | 18.15 | 0.00 | - | 1 | 39 | 57.96% |
| ROKU251017C00080000 | 2024-10-03 2:29PM EDT | 80.00 | 15.33 | 15.60 | 16.10 | 0.00 | - | 1 | 155 | 57.14% |
| ROKU251017C00085000 | 2024-10-04 10:57AM EDT | 85.00 | 13.80 | 13.80 | 14.20 | +0.27 | +2.00% | 22 | 253 | 56.53% |
| ROKU251017C00090000 | 2024-09-26 3:19PM EDT | 90.00 | 11.35 | 12.05 | 12.35 | 0.00 | - | 15 | 222 | 55.49% |
| ROKU251017C00095000 | 2024-10-04 10:08AM EDT | 95.00 | 10.64 | 10.55 | 10.90 | +0.95 | +9.80% | 1 | 256 | 54.98% |
| ROKU251017C00100000 | 2024-10-04 2:07PM EDT | 100.00 | 9.45 | 9.25 | 9.50 | +0.75 | +8.62% | 21 | 22 | 54.38% |
| ROKU251017C00105000 | 2024-09-25 10:05AM EDT | 105.00 | 8.25 | 8.05 | 8.50 | 0.00 | - | 34 | 98 | 54.14% |
| ROKU251017C00110000 | 2024-09-25 11:28AM EDT | 110.00 | 7.12 | 7.00 | 7.30 | 0.00 | - | 1 | 43 | 53.39% |
Putsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU251017P00025000 | 2024-09-30 9:30AM EDT | 25.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 4 | 6 | 62.89% |
| ROKU251017P00030000 | 2024-07-29 11:37AM EDT | 30.00 | 2.53 | 1.24 | 1.46 | 0.00 | - | 1 | 17 | 68.41% |
| ROKU251017P00035000 | 2024-09-20 10:49AM EDT | 35.00 | 1.45 | 1.15 | 2.19 | 0.00 | - | 1 | 96 | 62.01% |
| ROKU251017P00040000 | 2024-08-28 10:18AM EDT | 40.00 | 3.10 | 1.51 | 2.34 | 0.00 | - | 1 | 109 | 55.33% |
| ROKU251017P00045000 | 2024-10-03 10:21AM EDT | 45.00 | 3.21 | 2.77 | 3.10 | 0.00 | - | 1 | 47 | 54.48% |
| ROKU251017P00050000 | 2024-10-01 1:43PM EDT | 50.00 | 4.35 | 3.95 | 4.35 | 0.00 | - | 9 | 283 | 53.32% |
| ROKU251017P00055000 | 2024-09-30 2:35PM EDT | 55.00 | 6.00 | 5.30 | 5.80 | 0.00 | - | 1 | 436 | 51.86% |
| ROKU251017P00060000 | 2024-10-03 12:39PM EDT | 60.00 | 7.62 | 7.05 | 7.55 | 0.00 | - | 1 | 28 | 50.89% |
| ROKU251017P00065000 | 2024-10-04 2:24PM EDT | 65.00 | 9.20 | 9.05 | 9.40 | -0.40 | -4.17% | 10 | 100 | 50.25% |
| ROKU251017P00070000 | 2024-10-03 11:15AM EDT | 70.00 | 12.30 | 11.25 | 11.70 | 0.00 | - | 1 | 76 | 49.37% |
| ROKU251017P00075000 | 2024-10-03 3:23PM EDT | 75.00 | 14.27 | 13.80 | 14.15 | 0.00 | - | 1 | 79 | 48.13% |
| ROKU251017P00080000 | 2024-09-25 3:22PM EDT | 80.00 | 17.78 | 16.55 | 16.90 | 0.00 | - | 1 | 16 | 47.10% |
| ROKU251017P00085000 | 2024-09-23 3:07PM EDT | 85.00 | 20.80 | 19.50 | 19.90 | 0.00 | - | 6 | 156 | 46.12% |
| ROKU251017P00090000 | 2024-09-25 1:43PM EDT | 90.00 | 24.20 | 22.05 | 23.05 | 0.00 | - | 18 | 219 | 44.90% |
| ROKU251017P00095000 | 2024-09-27 9:56AM EDT | 95.00 | 27.20 | 25.55 | 26.50 | 0.00 | - | 38 | 85 | 43.97% |
| ROKU251017P00100000 | 2024-10-03 3:41PM EDT | 100.00 | 30.55 | 29.35 | 30.10 | 0.00 | - | 20 | 35 | 42.86% |
© 2024 Yahoo. All rights reserved.