Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:70.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920C00070000 | 2024-09-16 12:32PM EDT | 2024-09-20 | 4.77 | 4.40 | 4.60 | -0.36 | -7.02% | 44 | 2,274 | 41.02% |
| ROKU240927C00070000 | 2024-09-16 12:32PM EDT | 2024-09-27 | 5.27 | 4.90 | 5.10 | -0.48 | -8.35% | 6 | 318 | 42.33% |
| ROKU241004C00070000 | 2024-09-16 11:29AM EDT | 2024-10-04 | 5.57 | 5.50 | 5.75 | -0.63 | -10.16% | 16 | 74 | 46.14% |
| ROKU241011C00070000 | 2024-09-13 11:51AM EDT | 2024-10-11 | 6.12 | 5.90 | 6.10 | 0.00 | - | 6 | 40 | 44.73% |
| ROKU241018C00070000 | 2024-09-16 1:00PM EDT | 2024-10-18 | 6.50 | 6.45 | 6.55 | -0.50 | -7.14% | 72 | 3,373 | 45.56% |
| ROKU241025C00070000 | 2024-09-13 2:21PM EDT | 2024-10-25 | 7.87 | 7.00 | 7.40 | 0.00 | - | 1 | 39 | 51.07% |
| ROKU241101C00070000 | 2024-09-16 10:49AM EDT | 2024-11-01 | 7.66 | 8.10 | 8.55 | -1.19 | -13.45% | 10 | 12 | 56.62% |
| ROKU241220C00070000 | 2024-09-16 12:13PM EDT | 2024-12-20 | 10.80 | 10.55 | 10.75 | -0.62 | -5.43% | 85 | 1,372 | 55.99% |
| ROKU250117C00070000 | 2024-09-16 12:59PM EDT | 2025-01-17 | 11.45 | 11.15 | 11.55 | -0.66 | -5.45% | 44 | 1,478 | 53.58% |
| ROKU250321C00070000 | 2024-09-13 3:53PM EDT | 2025-03-21 | 14.60 | 13.65 | 14.20 | 0.00 | - | 1 | 294 | 56.51% |
| ROKU250417C00070000 | 2024-09-13 3:30PM EDT | 2025-04-17 | 15.50 | 14.70 | 15.35 | 0.00 | - | 10 | 49 | 57.98% |
| ROKU250620C00070000 | 2024-09-16 12:21PM EDT | 2025-06-20 | 16.95 | 16.85 | 17.15 | -0.17 | -0.99% | 2 | 141 | 59.02% |
| ROKU251017C00070000 | 2024-09-12 10:26AM EDT | 2025-10-17 | 19.80 | 19.55 | 19.95 | 0.00 | - | 1 | 116 | 58.97% |
| ROKU260116C00070000 | 2024-09-13 2:28PM EDT | 2026-01-16 | 21.00 | 21.35 | 21.90 | -1.25 | -5.62% | 3 | 740 | 59.16% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920P00070000 | 2024-09-16 12:58PM EDT | 2024-09-20 | 0.36 | 0.37 | 0.42 | -0.05 | -12.20% | 343 | 1,094 | 53.71% |
| ROKU240927P00070000 | 2024-09-16 11:51AM EDT | 2024-09-27 | 0.80 | 0.81 | 0.95 | +0.09 | +12.68% | 33 | 99 | 49.51% |
| ROKU241004P00070000 | 2024-09-16 11:15AM EDT | 2024-10-04 | 1.35 | 1.26 | 1.32 | +0.10 | +8.00% | 39 | 99 | 46.24% |
| ROKU241011P00070000 | 2024-09-16 11:16AM EDT | 2024-10-11 | 1.73 | 1.57 | 1.69 | +0.07 | +4.22% | 2 | 19 | 45.12% |
| ROKU241018P00070000 | 2024-09-16 12:41PM EDT | 2024-10-18 | 2.06 | 2.08 | 2.16 | +0.03 | +1.48% | 82 | 2,698 | 46.14% |
| ROKU241025P00070000 | 2024-09-11 3:39PM EDT | 2024-10-25 | 4.55 | 2.49 | 2.88 | 0.00 | - | 27 | 48 | 50.12% |
| ROKU241101P00070000 | 2024-09-16 12:57PM EDT | 2024-11-01 | 3.55 | 3.05 | 3.90 | -0.20 | -4.94% | 4 | 11 | 52.38% |
| ROKU241220P00070000 | 2024-09-16 10:38AM EDT | 2024-12-20 | 6.10 | 5.60 | 5.75 | +0.58 | +10.51% | 3 | 246 | 52.22% |
| ROKU250117P00070000 | 2024-09-16 12:57PM EDT | 2025-01-17 | 6.26 | 6.20 | 6.35 | -0.03 | -0.48% | 6 | 1,514 | 50.11% |
| ROKU250321P00070000 | 2024-09-13 3:14PM EDT | 2025-03-21 | 8.71 | 8.30 | 8.45 | +0.40 | +4.81% | 1 | 1,491 | 50.95% |
| ROKU250417P00070000 | 2024-09-13 3:59PM EDT | 2025-04-17 | 8.90 | 8.90 | 9.00 | 0.00 | - | 2 | 21 | 50.32% |
| ROKU250620P00070000 | 2024-09-16 11:06AM EDT | 2025-06-20 | 10.70 | 10.50 | 10.65 | -0.21 | -1.92% | 1 | 81 | 50.83% |
| ROKU251017P00070000 | 2024-09-11 11:17AM EDT | 2025-10-17 | 15.05 | 12.55 | 12.95 | 0.00 | - | 2 | 63 | 50.06% |
| ROKU260116P00070000 | 2024-09-16 12:41PM EDT | 2026-01-16 | 14.07 | 13.90 | 14.25 | -0.33 | -2.29% | 10 | 355 | 49.86% |
© 2024 Yahoo. All rights reserved.