Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920C00080000 | 2024-09-17 3:47PM EDT | 2024-09-20 | 0.32 | 0.27 | 0.34 | +0.09 | +39.13% | 1,412 | 2,552 | 67.38% |
| ROKU240927C00080000 | 2024-09-17 3:59PM EDT | 2024-09-27 | 0.73 | 0.69 | 0.75 | +0.19 | +35.19% | 283 | 523 | 50.68% |
| ROKU241004C00080000 | 2024-09-17 3:47PM EDT | 2024-10-04 | 1.25 | 1.18 | 1.33 | +0.25 | +25.00% | 107 | 97 | 50.20% |
| ROKU241011C00080000 | 2024-09-17 2:11PM EDT | 2024-10-11 | 1.76 | 1.58 | 1.70 | +0.26 | +17.33% | 20 | 121 | 47.85% |
| ROKU241018C00080000 | 2024-09-17 3:56PM EDT | 2024-10-18 | 2.17 | 2.08 | 2.21 | +0.22 | +11.28% | 1,881 | 3,150 | 48.63% |
| ROKU241025C00080000 | 2024-09-16 10:37AM EDT | 2024-10-25 | 2.70 | 2.18 | 3.10 | +0.55 | +25.58% | 5 | 26 | 53.81% |
| ROKU241101C00080000 | 2024-09-17 12:02PM EDT | 2024-11-01 | 3.80 | 3.30 | 4.15 | +0.30 | +8.57% | 15 | 53 | 55.66% |
| ROKU241220C00080000 | 2024-09-17 3:44PM EDT | 2024-12-20 | 6.32 | 6.30 | 6.45 | +0.22 | +3.61% | 91 | 1,383 | 56.31% |
| ROKU250117C00080000 | 2024-09-17 2:02PM EDT | 2025-01-17 | 7.50 | 7.20 | 7.35 | +0.55 | +7.91% | 31 | 1,635 | 54.67% |
| ROKU250321C00080000 | 2024-09-17 9:59AM EDT | 2025-03-21 | 10.50 | 9.90 | 10.05 | +0.86 | +8.92% | 1 | 243 | 57.13% |
| ROKU250417C00080000 | 2024-09-10 12:27PM EDT | 2025-04-17 | 10.83 | 9.65 | 10.75 | +4.78 | +79.01% | 2 | 1 | 54.36% |
| ROKU250620C00080000 | 2024-09-16 2:29PM EDT | 2025-06-20 | 12.55 | 12.70 | 12.95 | 0.00 | - | 21 | 304 | 57.81% |
| ROKU251017C00080000 | 2024-09-17 10:04AM EDT | 2025-10-17 | 17.15 | 15.55 | 16.10 | +1.69 | +10.93% | 2 | 114 | 58.11% |
| ROKU260116C00080000 | 2024-09-17 1:30PM EDT | 2026-01-16 | 18.18 | 17.60 | 17.95 | -0.12 | -0.66% | 6 | 528 | 58.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920P00080000 | 2024-09-17 10:22AM EDT | 2024-09-20 | 5.70 | 5.40 | 6.45 | -0.42 | -6.86% | 44 | 52 | 84.57% |
| ROKU240927P00080000 | 2024-09-17 9:51AM EDT | 2024-09-27 | 4.95 | 5.50 | 6.00 | -1.44 | -22.54% | 1 | 23 | 48.49% |
| ROKU241004P00080000 | 2024-09-12 10:39AM EDT | 2024-10-04 | 7.75 | 5.30 | 6.60 | 0.00 | - | - | 1 | 49.12% |
| ROKU241011P00080000 | 2024-09-12 12:20PM EDT | 2024-10-11 | 7.75 | 6.10 | 8.20 | 0.00 | - | - | 3 | 64.55% |
| ROKU241018P00080000 | 2024-09-17 9:53AM EDT | 2024-10-18 | 7.20 | 7.00 | 7.25 | -0.05 | -0.69% | 6 | 209 | 44.97% |
| ROKU241220P00080000 | 2024-09-17 10:29AM EDT | 2024-12-20 | 10.20 | 10.65 | 10.80 | -0.65 | -5.99% | 1 | 452 | 50.29% |
| ROKU250117P00080000 | 2024-09-17 3:57PM EDT | 2025-01-17 | 11.37 | 11.30 | 11.45 | -0.08 | -0.70% | 65 | 1,914 | 47.95% |
| ROKU250321P00080000 | 2024-09-17 3:57PM EDT | 2025-03-21 | 13.50 | 13.35 | 14.15 | -0.05 | -0.37% | 7 | 71 | 51.70% |
| ROKU250417P00080000 | 2024-09-17 10:44AM EDT | 2025-04-17 | 13.60 | 13.40 | 14.10 | -0.60 | -4.23% | 1 | 11 | 48.08% |
| ROKU250620P00080000 | 2024-09-16 1:27PM EDT | 2025-06-20 | 15.80 | 15.50 | 16.20 | 0.00 | - | 1 | 120 | 50.25% |
| ROKU251017P00080000 | 2024-09-03 12:36PM EDT | 2025-10-17 | 17.55 | 17.70 | 18.05 | -4.35 | -19.86% | 4 | 18 | 48.00% |
| ROKU260116P00080000 | 2024-09-12 9:30AM EDT | 2026-01-16 | 18.90 | 19.20 | 19.50 | -0.75 | -3.82% | 1 | 190 | 47.53% |
© 2024 Yahoo. All rights reserved.