Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:45.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920C00045000 | 2024-09-16 9:53AM EDT | 2024-09-20 | 28.60 | 28.80 | 29.40 | +3.60 | +14.40% | 3 | 249 | 225.78% |
| ROKU240927C00045000 | 2024-09-11 3:55PM EDT | 2024-09-27 | 25.13 | 28.80 | 29.55 | 0.00 | - | 3 | 3 | 163.48% |
| ROKU241018C00045000 | 2024-09-11 1:50PM EDT | 2024-10-18 | 24.80 | 29.20 | 29.50 | 0.00 | - | 1 | 221 | 83.01% |
| ROKU241025C00045000 | 2024-09-06 3:43PM EDT | 2024-10-25 | 19.92 | 29.15 | 29.85 | 0.00 | - | 3 | 3 | 86.62% |
| ROKU241220C00045000 | 2024-09-11 3:38PM EDT | 2024-12-20 | 26.10 | 28.35 | 30.80 | 0.00 | - | 1 | 216 | 58.64% |
| ROKU250117C00045000 | 2024-09-05 9:55AM EDT | 2025-01-17 | 24.55 | 30.10 | 31.15 | 0.00 | - | 1 | 501 | 72.51% |
| ROKU250321C00045000 | 2024-09-12 12:54PM EDT | 2025-03-21 | 32.10 | 31.35 | 31.80 | 0.00 | - | 2 | 127 | 69.73% |
| ROKU250417C00045000 | 2024-09-12 3:12PM EDT | 2025-04-17 | 32.25 | 31.75 | 32.65 | 0.00 | - | 6 | 5 | 70.98% |
| ROKU250620C00045000 | 2024-08-23 1:48PM EDT | 2025-06-20 | 29.40 | 32.80 | 33.90 | 0.00 | - | 2 | 11 | 70.92% |
| ROKU251017C00045000 | 2024-05-23 11:01AM EDT | 2025-10-17 | 22.03 | 19.90 | 20.35 | 0.00 | - | - | 1 | 0.00% |
| ROKU260116C00045000 | 2024-09-05 9:39AM EDT | 2026-01-16 | 30.00 | 34.85 | 36.85 | 0.00 | - | 1 | 95 | 66.48% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920P00045000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.06 | 0.00 | - | 21 | 965 | 176.56% |
| ROKU240927P00045000 | 2024-09-16 11:24AM EDT | 2024-09-27 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 480 | 33 | 122.66% |
| ROKU241004P00045000 | 2024-09-13 10:49AM EDT | 2024-10-04 | 0.25 | 0.01 | 0.50 | 0.00 | - | 3 | 13 | 124.41% |
| ROKU241018P00045000 | 2024-09-12 9:43AM EDT | 2024-10-18 | 0.29 | 0.00 | 0.25 | 0.00 | - | 3 | 2,115 | 83.59% |
| ROKU241220P00045000 | 2024-09-16 11:10AM EDT | 2024-12-20 | 0.45 | 0.44 | 0.50 | -0.02 | -4.26% | 3 | 1,628 | 62.60% |
| ROKU250117P00045000 | 2024-09-13 1:06PM EDT | 2025-01-17 | 0.60 | 0.58 | 0.67 | 0.00 | - | 6 | 2,199 | 58.74% |
| ROKU250321P00045000 | 2024-09-13 2:29PM EDT | 2025-03-21 | 1.44 | 1.30 | 1.39 | 0.00 | - | 1 | 855 | 58.42% |
| ROKU250417P00045000 | 2024-08-23 2:22PM EDT | 2025-04-17 | 2.40 | 1.51 | 1.77 | 0.00 | - | 2 | 2 | 57.98% |
| ROKU250620P00045000 | 2024-09-12 1:31PM EDT | 2025-06-20 | 2.47 | 2.26 | 2.40 | 0.00 | - | 2 | 634 | 57.08% |
| ROKU251017P00045000 | 2024-09-16 11:10AM EDT | 2025-10-17 | 3.54 | 3.40 | 4.30 | -0.01 | -0.28% | 28 | 68 | 57.73% |
| ROKU260116P00045000 | 2024-09-13 11:41AM EDT | 2026-01-16 | 4.45 | 4.25 | 4.50 | -0.02 | -0.45% | 28 | 1,945 | 54.94% |
© 2024 Yahoo. All rights reserved.