Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240621C00020000 | 2024-05-10 10:52AM EDT | 20.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| ROKU240621C00022500 | 2023-11-16 2:46PM EDT | 22.50 | 66.50 | 73.75 | 74.40 | 0.00 | - | 1 | 26 | 0.00% |
| ROKU240621C00025000 | 2024-02-27 11:02AM EDT | 25.00 | 39.30 | 39.15 | 41.75 | 0.00 | - | 1 | 82 | 618.46% |
| ROKU240621C00030000 | 2024-05-23 2:04PM EDT | 30.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| ROKU240621C00035000 | 2024-05-03 11:39AM EDT | 35.00 | 24.50 | 20.10 | 23.40 | 0.00 | - | 1 | 221 | 179.59% |
| ROKU240621C00040000 | 2024-05-31 3:45PM EDT | 40.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| ROKU240621C00045000 | 2024-05-31 2:31PM EDT | 45.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 11 | 215 | 0.00% |
| ROKU240621C00050000 | 2024-05-31 12:07PM EDT | 50.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 0.00% |
| ROKU240621C00051000 | 2024-05-30 12:04PM EDT | 51.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROKU240621C00052000 | 2024-05-29 10:42AM EDT | 52.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ROKU240621C00053000 | 2024-05-31 9:32AM EDT | 53.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ROKU240621C00054000 | 2024-05-31 1:24PM EDT | 54.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| ROKU240621C00055000 | 2024-05-31 3:52PM EDT | 55.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 22 | 384 | 0.00% |
| ROKU240621C00056000 | 2024-05-31 3:59PM EDT | 56.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 72 | 323 | 0.00% |
| ROKU240621C00057000 | 2024-05-31 3:54PM EDT | 57.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 117 | 296 | 0.00% |
| ROKU240621C00058000 | 2024-05-31 3:59PM EDT | 58.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 277 | 432 | 1.56% |
| ROKU240621C00059000 | 2024-05-31 3:59PM EDT | 59.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 190 | 654 | 3.13% |
| ROKU240621C00060000 | 2024-05-31 3:53PM EDT | 60.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 347 | 2,514 | 6.25% |
| ROKU240621C00061000 | 2024-05-31 3:48PM EDT | 61.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 71 | 171 | 6.25% |
| ROKU240621C00062000 | 2024-05-31 3:53PM EDT | 62.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 18 | 334 | 6.25% |
| ROKU240621C00063000 | 2024-05-31 3:59PM EDT | 63.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 21 | 208 | 12.50% |
| ROKU240621C00064000 | 2024-05-31 1:29PM EDT | 64.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 16 | 113 | 12.50% |
| ROKU240621C00065000 | 2024-05-31 3:58PM EDT | 65.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 479 | 5,654 | 12.50% |
| ROKU240621C00066000 | 2024-05-30 12:34PM EDT | 66.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 100 | 12.50% |
| ROKU240621C00067000 | 2024-05-31 11:47AM EDT | 67.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 326 | 12.50% |
| ROKU240621C00068000 | 2024-05-31 3:47PM EDT | 68.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 12.50% |
| ROKU240621C00069000 | 2024-05-31 9:30AM EDT | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 25.00% |
| ROKU240621C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 182 | 5,681 | 25.00% |
| ROKU240621C00071000 | 2024-05-30 3:52PM EDT | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| ROKU240621C00072000 | 2024-05-30 2:19PM EDT | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 301 | 25.00% |
| ROKU240621C00073000 | 2024-05-31 3:18PM EDT | 73.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 25.00% |
| ROKU240621C00075000 | 2024-05-31 2:04PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 125 | 5,684 | 25.00% |
| ROKU240621C00080000 | 2024-05-31 2:39PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 4,857 | 25.00% |
| ROKU240621C00085000 | 2024-05-31 3:52PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 3,343 | 50.00% |
| ROKU240621C00090000 | 2024-05-31 1:34PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,745 | 50.00% |
| ROKU240621C00095000 | 2024-05-31 3:00PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,016 | 50.00% |
| ROKU240621C00100000 | 2024-05-31 9:47AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 5,678 | 50.00% |
| ROKU240621C00105000 | 2024-05-28 2:19PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,363 | 50.00% |
| ROKU240621C00110000 | 2024-05-31 12:21PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,315 | 50.00% |
| ROKU240621C00115000 | 2024-05-31 12:40PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 960 | 50.00% |
| ROKU240621C00120000 | 2024-05-31 12:39PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 972 | 50.00% |
| ROKU240621C00125000 | 2024-05-31 9:38AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 50.00% |
| ROKU240621C00130000 | 2024-05-31 12:40PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 430 | 2,428 | 50.00% |
| ROKU240621C00135000 | 2024-05-31 12:08PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 2,116 | 50.00% |
| ROKU240621C00140000 | 2024-05-30 10:47AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,149 | 50.00% |
| ROKU240621C00145000 | 2024-05-31 11:17AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,221 | 50.00% |
| ROKU240621C00150000 | 2024-05-16 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 367 | 50.00% |
| ROKU240621C00155000 | 2024-05-31 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,867 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240621P00020000 | 2024-05-17 11:26AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 340 | 50.00% |
| ROKU240621P00022500 | 2024-05-13 1:18PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,127 | 50.00% |
| ROKU240621P00025000 | 2024-05-31 10:45AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 1,555 | 50.00% |
| ROKU240621P00030000 | 2024-05-29 1:22PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 1,645 | 50.00% |
| ROKU240621P00035000 | 2024-05-29 9:49AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,269 | 50.00% |
| ROKU240621P00040000 | 2024-05-31 10:14AM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2,806 | 25.00% |
| ROKU240621P00045000 | 2024-05-31 11:21AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,212 | 25.00% |
| ROKU240621P00050000 | 2024-05-31 3:48PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 25 | 3,782 | 12.50% |
| ROKU240621P00051000 | 2024-05-31 2:05PM EDT | 51.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 152 | 12.50% |
| ROKU240621P00052000 | 2024-05-31 2:07PM EDT | 52.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 85 | 371 | 12.50% |
| ROKU240621P00053000 | 2024-05-31 3:32PM EDT | 53.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 648 | 6.25% |
| ROKU240621P00054000 | 2024-05-31 3:56PM EDT | 54.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 23 | 324 | 6.25% |
| ROKU240621P00055000 | 2024-05-31 3:59PM EDT | 55.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 324 | 5,548 | 6.25% |
| ROKU240621P00056000 | 2024-05-31 3:48PM EDT | 56.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 190 | 237 | 3.13% |
| ROKU240621P00057000 | 2024-05-31 3:57PM EDT | 57.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 156 | 521 | 0.78% |
| ROKU240621P00058000 | 2024-05-31 3:57PM EDT | 58.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 68 | 345 | 0.00% |
| ROKU240621P00059000 | 2024-05-31 3:15PM EDT | 59.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 162 | 269 | 0.00% |
| ROKU240621P00060000 | 2024-05-31 3:39PM EDT | 60.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 39 | 5,298 | 0.00% |
| ROKU240621P00061000 | 2024-05-31 10:31AM EDT | 61.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| ROKU240621P00062000 | 2024-05-30 10:05AM EDT | 62.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ROKU240621P00063000 | 2024-05-31 3:24PM EDT | 63.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ROKU240621P00064000 | 2024-05-23 9:40AM EDT | 64.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| ROKU240621P00065000 | 2024-05-31 3:51PM EDT | 65.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 19 | 2,594 | 0.00% |
| ROKU240621P00066000 | 2024-05-31 12:26PM EDT | 66.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROKU240621P00069000 | 2024-05-21 11:34AM EDT | 69.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ROKU240621P00070000 | 2024-05-31 3:01PM EDT | 70.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 4 | 1,546 | 0.00% |
| ROKU240621P00075000 | 2024-05-29 1:45PM EDT | 75.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | 11 | 1,047 | 0.00% |
| ROKU240621P00080000 | 2024-05-30 3:10PM EDT | 80.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 0.00% |
| ROKU240621P00085000 | 2024-05-23 3:38PM EDT | 85.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 172 | 3 | 0.00% |
| ROKU240621P00090000 | 2024-05-23 3:38PM EDT | 90.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 188 | 1 | 0.00% |
| ROKU240621P00095000 | 2024-05-23 3:10PM EDT | 95.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ROKU240621P00100000 | 2024-05-31 10:37AM EDT | 100.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 5 | 432 | 0.00% |
| ROKU240621P00105000 | 2024-04-23 10:10AM EDT | 105.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240621P00110000 | 2024-02-16 2:50PM EDT | 110.00 | 38.50 | 44.50 | 47.60 | 0.00 | - | 3 | 501 | 0.00% |
| ROKU240621P00115000 | 2024-03-15 2:49PM EDT | 115.00 | 50.70 | 53.05 | 57.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROKU240621P00120000 | 2024-02-22 4:48PM EDT | 120.00 | 56.85 | 54.60 | 58.30 | 0.00 | - | 50 | 0 | 0.00% |
| ROKU240621P00125000 | 2024-02-22 4:05PM EDT | 125.00 | 61.60 | 59.70 | 63.05 | 0.00 | - | 21 | 0 | 0.00% |
| ROKU240621P00130000 | 2024-02-22 4:03PM EDT | 130.00 | 67.35 | 64.70 | 68.30 | 0.00 | - | 12 | 0 | 0.00% |
| ROKU240621P00135000 | 2024-02-21 3:45PM EDT | 135.00 | 70.35 | 69.60 | 73.00 | 0.00 | - | 30 | 0 | 0.00% |
| ROKU240621P00140000 | 2024-02-21 3:47PM EDT | 140.00 | 75.55 | 74.65 | 77.85 | 0.00 | - | 66 | 0 | 0.00% |
| ROKU240621P00145000 | 2024-02-21 3:56PM EDT | 145.00 | 81.20 | 79.50 | 83.20 | 0.00 | - | 62 | 0 | 0.00% |
| ROKU240621P00150000 | 2024-04-26 3:36PM EDT | 150.00 | 93.05 | 91.40 | 95.35 | 0.00 | - | 2 | 0 | 239.16% |
| ROKU240621P00155000 | 2024-05-14 3:21PM EDT | 155.00 | 93.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.