Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240705C00040000 | 2024-06-25 3:16PM EDT | 40.00 | 14.75 | 19.05 | 20.50 | 0.00 | - | 41 | 401 | 200.20% |
| ROKU240705C00045000 | 2024-06-24 11:55AM EDT | 45.00 | 9.10 | 14.05 | 14.50 | 0.00 | - | 2 | 361 | 104.69% |
| ROKU240705C00047000 | 2024-06-25 3:16PM EDT | 47.00 | 7.80 | 10.95 | 13.05 | 0.00 | - | 7 | 12 | 149.61% |
| ROKU240705C00048000 | 2024-06-06 9:54AM EDT | 48.00 | 10.79 | 10.70 | 11.95 | 0.00 | - | 20 | 17 | 89.65% |
| ROKU240705C00049000 | 2024-06-26 12:11PM EDT | 49.00 | 7.28 | 8.70 | 11.00 | 0.00 | - | 9 | 5 | 127.54% |
| ROKU240705C00050000 | 2024-06-26 12:50PM EDT | 50.00 | 6.64 | 8.60 | 9.50 | 0.00 | - | 20 | 37 | 89.45% |
| ROKU240705C00051000 | 2024-06-27 10:14AM EDT | 51.00 | 6.91 | 6.20 | 8.65 | +0.46 | +7.13% | 2 | 17 | 90.63% |
| ROKU240705C00052000 | 2024-06-27 3:19PM EDT | 52.00 | 7.08 | 6.85 | 7.50 | +1.86 | +35.63% | 4 | 38 | 73.54% |
| ROKU240705C00053000 | 2024-06-27 12:19PM EDT | 53.00 | 5.39 | 5.40 | 6.55 | +0.94 | +21.12% | 6 | 116 | 68.36% |
| ROKU240705C00054000 | 2024-06-27 3:58PM EDT | 54.00 | 5.42 | 5.25 | 6.60 | +1.82 | +50.56% | 30 | 358 | 77.00% |
| ROKU240705C00055000 | 2024-06-27 3:39PM EDT | 55.00 | 4.35 | 4.35 | 4.50 | +1.47 | +51.04% | 297 | 671 | 49.32% |
| ROKU240705C00056000 | 2024-06-27 3:42PM EDT | 56.00 | 3.55 | 3.45 | 3.65 | +1.35 | +61.36% | 196 | 369 | 47.27% |
| ROKU240705C00057000 | 2024-06-27 3:57PM EDT | 57.00 | 2.75 | 2.64 | 2.85 | +1.18 | +75.16% | 628 | 1,425 | 44.97% |
| ROKU240705C00058000 | 2024-06-27 3:58PM EDT | 58.00 | 2.05 | 1.97 | 2.13 | +0.85 | +70.83% | 1,250 | 988 | 42.92% |
| ROKU240705C00059000 | 2024-06-27 3:57PM EDT | 59.00 | 1.52 | 1.50 | 1.60 | +0.70 | +85.37% | 599 | 709 | 43.65% |
| ROKU240705C00060000 | 2024-06-27 3:59PM EDT | 60.00 | 1.07 | 1.04 | 1.12 | +0.47 | +78.33% | 2,571 | 1,441 | 42.82% |
| ROKU240705C00061000 | 2024-06-27 3:57PM EDT | 61.00 | 0.80 | 0.74 | 0.79 | +0.34 | +73.91% | 225 | 808 | 43.46% |
| ROKU240705C00062000 | 2024-06-27 3:58PM EDT | 62.00 | 0.56 | 0.52 | 0.56 | +0.23 | +69.70% | 378 | 655 | 44.63% |
| ROKU240705C00063000 | 2024-06-27 3:59PM EDT | 63.00 | 0.37 | 0.37 | 0.39 | +0.12 | +48.00% | 312 | 388 | 45.70% |
| ROKU240705C00064000 | 2024-06-27 3:59PM EDT | 64.00 | 0.29 | 0.25 | 0.34 | +0.11 | +61.11% | 238 | 190 | 50.29% |
| ROKU240705C00065000 | 2024-06-27 3:56PM EDT | 65.00 | 0.23 | 0.16 | 0.22 | +0.09 | +64.29% | 244 | 458 | 50.00% |
| ROKU240705C00066000 | 2024-06-27 1:35PM EDT | 66.00 | 0.10 | 0.15 | 0.18 | -0.04 | -28.57% | 11 | 40 | 51.76% |
| ROKU240705C00067000 | 2024-06-27 3:05PM EDT | 67.00 | 0.10 | 0.11 | 0.13 | +0.03 | +42.86% | 1 | 152 | 53.13% |
| ROKU240705C00068000 | 2024-06-27 3:16PM EDT | 68.00 | 0.08 | 0.09 | 0.10 | 0.00 | - | 26 | 20 | 55.47% |
| ROKU240705C00069000 | 2024-06-27 2:32PM EDT | 69.00 | 0.05 | 0.05 | 0.08 | -0.06 | -54.55% | 3 | 25 | 55.86% |
| ROKU240705C00070000 | 2024-06-27 3:55PM EDT | 70.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 65 | 652 | 58.59% |
| ROKU240705C00071000 | 2024-06-27 2:35PM EDT | 71.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 3 | 30 | 59.38% |
| ROKU240705C00075000 | 2024-06-27 3:35PM EDT | 75.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 297 | 65 | 71.09% |
| ROKU240705C00080000 | 2024-06-27 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 50 | 9 | 76.56% |
| ROKU240705C00085000 | 2024-06-27 9:36AM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 90.63% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240705P00040000 | 2024-06-13 11:08AM EDT | 40.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 109.38% |
| ROKU240705P00043000 | 2024-06-21 12:45PM EDT | 43.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 15 | 90.63% |
| ROKU240705P00044000 | 2024-06-27 3:18PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 60 | 303 | 78.13% |
| ROKU240705P00045000 | 2024-06-26 12:58PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 70 | 76.56% |
| ROKU240705P00046000 | 2024-06-25 1:44PM EDT | 46.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | 1 | 190 | 108.98% |
| ROKU240705P00047000 | 2024-06-26 11:41AM EDT | 47.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 17 | 63 | 116.11% |
| ROKU240705P00048000 | 2024-06-26 3:35PM EDT | 48.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 25 | 62.50% |
| ROKU240705P00049000 | 2024-06-27 3:16PM EDT | 49.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 9 | 185 | 57.03% |
| ROKU240705P00049500 | 2024-06-25 11:52AM EDT | 49.50 | 0.13 | 0.02 | 0.03 | 0.00 | - | 12 | 58 | 55.86% |
| ROKU240705P00050000 | 2024-06-27 2:48PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 30 | 276 | 51.56% |
| ROKU240705P00051000 | 2024-06-27 2:32PM EDT | 51.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 11 | 199 | 51.17% |
| ROKU240705P00052000 | 2024-06-27 3:47PM EDT | 52.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 121 | 857 | 47.27% |
| ROKU240705P00053000 | 2024-06-27 3:47PM EDT | 53.00 | 0.07 | 0.05 | 0.09 | -0.15 | -68.18% | 104 | 239 | 46.48% |
| ROKU240705P00054000 | 2024-06-27 3:59PM EDT | 54.00 | 0.12 | 0.11 | 0.12 | -0.26 | -68.42% | 138 | 313 | 42.77% |
| ROKU240705P00055000 | 2024-06-27 3:54PM EDT | 55.00 | 0.17 | 0.17 | 0.20 | -0.40 | -70.18% | 232 | 244 | 41.31% |
| ROKU240705P00056000 | 2024-06-27 3:58PM EDT | 56.00 | 0.31 | 0.30 | 0.33 | -0.58 | -65.17% | 1,887 | 661 | 40.14% |
| ROKU240705P00057000 | 2024-06-27 3:59PM EDT | 57.00 | 0.54 | 0.50 | 0.55 | -0.79 | -59.40% | 638 | 456 | 39.75% |
| ROKU240705P00058000 | 2024-06-27 3:58PM EDT | 58.00 | 0.84 | 0.84 | 0.88 | -1.11 | -56.92% | 591 | 263 | 39.89% |
| ROKU240705P00059000 | 2024-06-27 3:57PM EDT | 59.00 | 1.30 | 1.24 | 1.31 | -1.32 | -50.38% | 279 | 49 | 39.65% |
| ROKU240705P00060000 | 2024-06-27 3:58PM EDT | 60.00 | 1.86 | 1.79 | 1.98 | -1.49 | -44.48% | 397 | 293 | 43.12% |
| ROKU240705P00061000 | 2024-06-27 2:48PM EDT | 61.00 | 2.93 | 2.50 | 2.59 | -4.69 | -61.55% | 2 | 16 | 41.90% |
| ROKU240705P00062000 | 2024-06-27 3:57PM EDT | 62.00 | 3.15 | 3.20 | 3.40 | -2.35 | -42.73% | 18 | 26 | 44.29% |
| ROKU240705P00063000 | 2024-06-27 3:37PM EDT | 63.00 | 4.23 | 4.05 | 4.30 | -4.23 | -50.00% | 2 | 5 | 48.15% |
| ROKU240705P00064000 | 2024-06-25 1:38PM EDT | 64.00 | 9.70 | 4.90 | 5.80 | 0.00 | - | 2 | 5 | 57.42% |
| ROKU240705P00065000 | 2024-06-25 3:54PM EDT | 65.00 | 10.45 | 5.80 | 6.10 | 0.00 | - | 12 | 17 | 51.76% |
| ROKU240705P00066000 | 2024-06-27 3:13PM EDT | 66.00 | 7.22 | 6.75 | 7.05 | -1.93 | -21.09% | 11 | 12 | 54.30% |
© 2024 Yahoo. All rights reserved.