Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:85.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920C00085000 | 2024-09-16 11:18AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 163 | 1,938 | 59.38% |
| ROKU240927C00085000 | 2024-09-16 10:55AM EDT | 2024-09-27 | 0.16 | 0.17 | 0.20 | -0.09 | -36.00% | 220 | 421 | 49.22% |
| ROKU241004C00085000 | 2024-09-13 3:16PM EDT | 2024-10-04 | 0.48 | 0.36 | 0.42 | -0.09 | -15.79% | 1 | 345 | 46.97% |
| ROKU241011C00085000 | 2024-09-13 3:26PM EDT | 2024-10-11 | 0.87 | 0.59 | 0.68 | 0.00 | - | 7 | 48 | 46.29% |
| ROKU241018C00085000 | 2024-09-16 11:08AM EDT | 2024-10-18 | 0.86 | 0.91 | 0.96 | -0.37 | -30.08% | 28 | 1,176 | 46.09% |
| ROKU241025C00085000 | 2024-09-13 2:18PM EDT | 2024-10-25 | 1.37 | 1.26 | 1.53 | -0.23 | -14.38% | 2 | 28 | 49.98% |
| ROKU241220C00085000 | 2024-09-13 3:52PM EDT | 2024-12-20 | 4.50 | 4.35 | 4.50 | -0.35 | -7.22% | 22 | 1,421 | 54.08% |
| ROKU250117C00085000 | 2024-09-16 11:23AM EDT | 2025-01-17 | 5.35 | 5.20 | 5.30 | -0.45 | -7.76% | 13 | 1,510 | 52.61% |
| ROKU250321C00085000 | 2024-09-13 2:25PM EDT | 2025-03-21 | 7.90 | 7.75 | 7.95 | -0.45 | -5.39% | 1 | 375 | 55.38% |
| ROKU250417C00085000 | 2024-09-12 3:12PM EDT | 2025-04-17 | 8.65 | 8.50 | 8.65 | -0.55 | -5.98% | 37 | 386 | 54.99% |
| ROKU250620C00085000 | 2024-09-13 9:36AM EDT | 2025-06-20 | 11.25 | 10.45 | 10.80 | 0.00 | - | 1 | 199 | 56.20% |
| ROKU251017C00085000 | 2024-09-12 3:40PM EDT | 2025-10-17 | 13.82 | 13.50 | 13.85 | 0.00 | - | 1 | 37 | 56.90% |
| ROKU260116C00085000 | 2024-09-12 3:12PM EDT | 2026-01-16 | 16.22 | 15.40 | 15.90 | 0.00 | - | 11 | 255 | 57.12% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920P00085000 | 2024-09-12 12:21PM EDT | 2024-09-20 | 11.40 | 10.75 | 11.30 | 0.00 | - | 3 | 7 | 82.42% |
| ROKU241018P00085000 | 2024-09-13 2:10PM EDT | 2024-10-18 | 10.60 | 11.50 | 11.70 | 0.00 | - | 15 | 24 | 46.02% |
| ROKU241220P00085000 | 2024-09-16 10:44AM EDT | 2024-12-20 | 15.00 | 14.15 | 14.95 | +0.10 | +0.67% | 51 | 200 | 52.55% |
| ROKU250117P00085000 | 2024-09-12 3:42PM EDT | 2025-01-17 | 15.50 | 14.85 | 15.05 | 0.00 | - | 2 | 1,098 | 46.86% |
| ROKU250321P00085000 | 2024-09-05 11:56AM EDT | 2025-03-21 | 22.34 | 16.80 | 17.10 | 0.00 | - | 1 | 165 | 48.24% |
| ROKU250417P00085000 | 2024-09-11 1:34PM EDT | 2025-04-17 | 20.55 | 17.35 | 17.60 | 0.00 | - | 1 | 10 | 47.35% |
| ROKU250620P00085000 | 2024-09-05 9:30AM EDT | 2025-06-20 | 23.37 | 18.95 | 19.25 | 0.00 | - | 1 | 203 | 48.00% |
| ROKU251017P00085000 | 2024-08-19 3:11PM EDT | 2025-10-17 | 28.09 | 21.15 | 21.40 | 0.00 | - | 50 | 150 | 47.16% |
| ROKU260116P00085000 | 2024-09-12 3:11PM EDT | 2026-01-16 | 22.65 | 22.60 | 22.95 | 0.00 | - | 1 | 110 | 47.06% |
© 2024 Yahoo. All rights reserved.