Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920C00065000 | 2024-09-17 3:32PM EDT | 2024-09-20 | 9.92 | 9.50 | 10.15 | +0.46 | +4.86% | 73 | 4,115 | 97.66% |
| ROKU240927C00065000 | 2024-09-17 3:32PM EDT | 2024-09-27 | 10.12 | 9.85 | 11.70 | +0.54 | +5.64% | 13 | 159 | 94.04% |
| ROKU241004C00065000 | 2024-09-17 3:27PM EDT | 2024-10-04 | 10.15 | 9.20 | 10.45 | -0.30 | -2.87% | 1 | 20 | 63.57% |
| ROKU241011C00065000 | 2024-09-13 10:31AM EDT | 2024-10-11 | 10.43 | 10.15 | 10.85 | 0.00 | - | 1 | 22 | 54.69% |
| ROKU241018C00065000 | 2024-09-17 3:57PM EDT | 2024-10-18 | 10.75 | 10.70 | 10.90 | +0.20 | +1.90% | 41 | 1,730 | 53.86% |
| ROKU241025C00065000 | 2024-09-17 2:36PM EDT | 2024-10-25 | 11.60 | 10.85 | 12.25 | +0.52 | +4.69% | 3 | 34 | 60.16% |
| ROKU241101C00065000 | 2024-09-17 12:03PM EDT | 2024-11-01 | 11.43 | 11.25 | 12.60 | -0.09 | -0.78% | 12 | 15 | 60.16% |
| ROKU241220C00065000 | 2024-09-17 2:55PM EDT | 2024-12-20 | 14.14 | 14.10 | 14.35 | +0.64 | +4.74% | 9 | 1,620 | 60.67% |
| ROKU250117C00065000 | 2024-09-17 3:37PM EDT | 2025-01-17 | 15.08 | 14.55 | 15.10 | +0.43 | +2.94% | 9 | 1,655 | 57.41% |
| ROKU250321C00065000 | 2024-09-13 3:38PM EDT | 2025-03-21 | 17.60 | 17.30 | 17.75 | 0.00 | - | 3 | 225 | 61.47% |
| ROKU250417C00065000 | 2024-09-05 1:39PM EDT | 2025-04-17 | 12.60 | 17.90 | 18.50 | 0.00 | - | 190 | 196 | 60.85% |
| ROKU250620C00065000 | 2024-09-16 3:58PM EDT | 2025-06-20 | 19.70 | 18.65 | 20.90 | 0.00 | - | 1 | 314 | 60.32% |
| ROKU251017C00065000 | 2024-09-12 1:12PM EDT | 2025-10-17 | 22.65 | 22.40 | 23.45 | 0.00 | - | 2 | 129 | 62.12% |
| ROKU260116C00065000 | 2024-09-16 2:21PM EDT | 2026-01-16 | 24.13 | 24.15 | 24.55 | 0.00 | - | 2 | 675 | 60.80% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920P00065000 | 2024-09-17 1:55PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 19 | 1,363 | 74.61% |
| ROKU240927P00065000 | 2024-09-17 2:20PM EDT | 2024-09-27 | 0.18 | 0.15 | 0.21 | -0.02 | -10.00% | 6 | 127 | 55.27% |
| ROKU241004P00065000 | 2024-09-17 12:49PM EDT | 2024-10-04 | 0.38 | 0.36 | 0.43 | -0.02 | -5.00% | 14 | 48 | 51.56% |
| ROKU241011P00065000 | 2024-09-17 3:22PM EDT | 2024-10-11 | 0.58 | 0.53 | 0.61 | -0.10 | -14.71% | 13 | 29 | 49.37% |
| ROKU241018P00065000 | 2024-09-17 3:41PM EDT | 2024-10-18 | 0.79 | 0.74 | 0.81 | -0.06 | -7.06% | 92 | 3,100 | 47.71% |
| ROKU241025P00065000 | 2024-09-17 10:46AM EDT | 2024-10-25 | 1.10 | 0.95 | 1.78 | -0.24 | -17.91% | 28 | 36 | 52.44% |
| ROKU241101P00065000 | 2024-09-17 3:50PM EDT | 2024-11-01 | 1.46 | 1.22 | 2.14 | -0.44 | -23.16% | 4 | 3 | 52.59% |
| ROKU241220P00065000 | 2024-09-17 3:26PM EDT | 2024-12-20 | 3.75 | 3.60 | 3.80 | +0.05 | +1.35% | 10 | 453 | 53.82% |
| ROKU250117P00065000 | 2024-09-17 2:44PM EDT | 2025-01-17 | 4.11 | 4.15 | 4.30 | -0.22 | -5.08% | 2 | 1,912 | 50.96% |
| ROKU250321P00065000 | 2024-09-17 9:53AM EDT | 2025-03-21 | 5.75 | 5.95 | 6.50 | -0.31 | -5.12% | 112 | 78 | 52.58% |
| ROKU250417P00065000 | 2024-09-13 10:21AM EDT | 2025-04-17 | 6.80 | 6.45 | 6.70 | 0.00 | - | 254 | 361 | 50.92% |
| ROKU250620P00065000 | 2024-09-17 10:13AM EDT | 2025-06-20 | 7.85 | 7.25 | 8.55 | -0.20 | -2.48% | 1 | 405 | 50.55% |
| ROKU251017P00065000 | 2024-09-17 10:35AM EDT | 2025-10-17 | 9.87 | 10.00 | 10.30 | -0.23 | -2.28% | 44 | 45 | 50.61% |
| ROKU260116P00065000 | 2024-09-17 10:28AM EDT | 2026-01-16 | 11.16 | 11.30 | 11.65 | -0.31 | -2.70% | 1 | 1,322 | 50.06% |
© 2024 Yahoo. All rights reserved.