Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240712C00040000 | 2024-07-01 10:29AM EDT | 40.00 | 22.40 | 22.40 | 23.35 | +9.40 | +72.31% | 4 | 6 | 168.75% |
| ROKU240712C00044000 | 2024-06-25 1:53PM EDT | 44.00 | 10.77 | 18.40 | 19.55 | 0.00 | - | 7 | 0 | 146.09% |
| ROKU240712C00049500 | 2024-06-28 10:16AM EDT | 49.50 | 10.65 | 12.50 | 15.00 | 0.00 | - | 1 | 0 | 120.70% |
| ROKU240712C00050000 | 2024-07-01 9:51AM EDT | 50.00 | 12.06 | 12.45 | 14.35 | +1.38 | +12.92% | 15 | 5 | 123.73% |
| ROKU240712C00051000 | 2024-06-28 12:08PM EDT | 51.00 | 9.60 | 11.25 | 12.15 | 0.00 | - | 2 | 2 | 78.42% |
| ROKU240712C00052000 | 2024-06-26 10:17AM EDT | 52.00 | 4.70 | 10.45 | 11.45 | 0.00 | - | 2 | 27 | 87.60% |
| ROKU240712C00053000 | 2024-06-27 3:56PM EDT | 53.00 | 6.50 | 9.30 | 10.15 | 0.00 | - | 4 | 93 | 68.16% |
| ROKU240712C00054000 | 2024-07-01 3:57PM EDT | 54.00 | 8.50 | 8.55 | 9.20 | +2.80 | +49.12% | 2 | 120 | 70.41% |
| ROKU240712C00055000 | 2024-07-01 12:50PM EDT | 55.00 | 7.20 | 7.10 | 8.70 | +1.28 | +21.62% | 7 | 222 | 65.04% |
| ROKU240712C00056000 | 2024-07-01 3:57PM EDT | 56.00 | 6.72 | 6.65 | 7.70 | +2.08 | +44.83% | 12 | 105 | 69.39% |
| ROKU240712C00057000 | 2024-07-01 1:39PM EDT | 57.00 | 5.12 | 5.80 | 6.00 | +1.59 | +45.04% | 57 | 266 | 51.76% |
| ROKU240712C00058000 | 2024-07-01 3:48PM EDT | 58.00 | 4.80 | 4.85 | 5.95 | +1.75 | +57.38% | 70 | 329 | 61.67% |
| ROKU240712C00059000 | 2024-07-01 3:59PM EDT | 59.00 | 4.20 | 4.15 | 4.30 | +1.59 | +60.92% | 81 | 1,147 | 50.68% |
| ROKU240712C00060000 | 2024-07-01 3:36PM EDT | 60.00 | 3.50 | 3.30 | 3.55 | +1.37 | +64.32% | 299 | 725 | 49.22% |
| ROKU240712C00061000 | 2024-07-01 3:56PM EDT | 61.00 | 2.81 | 2.80 | 2.88 | +1.23 | +77.85% | 560 | 453 | 48.24% |
| ROKU240712C00062000 | 2024-07-01 3:52PM EDT | 62.00 | 2.25 | 2.25 | 2.30 | +0.96 | +74.42% | 713 | 177 | 47.71% |
| ROKU240712C00063000 | 2024-07-01 3:55PM EDT | 63.00 | 1.70 | 1.78 | 1.83 | +0.73 | +75.26% | 373 | 1,144 | 48.00% |
| ROKU240712C00064000 | 2024-07-01 3:57PM EDT | 64.00 | 1.36 | 1.37 | 1.46 | +0.65 | +91.55% | 363 | 182 | 48.83% |
| ROKU240712C00065000 | 2024-07-01 3:59PM EDT | 65.00 | 1.10 | 1.05 | 1.12 | +0.54 | +96.43% | 496 | 269 | 48.78% |
| ROKU240712C00066000 | 2024-07-01 3:02PM EDT | 66.00 | 0.67 | 0.81 | 0.86 | +0.23 | +52.27% | 300 | 723 | 49.17% |
| ROKU240712C00067000 | 2024-07-01 3:57PM EDT | 67.00 | 0.65 | 0.57 | 0.66 | +0.29 | +80.56% | 399 | 45 | 49.81% |
| ROKU240712C00068000 | 2024-07-01 3:51PM EDT | 68.00 | 0.46 | 0.48 | 0.52 | +0.19 | +70.37% | 711 | 78 | 50.29% |
| ROKU240712C00069000 | 2024-07-01 11:29AM EDT | 69.00 | 0.36 | 0.38 | 0.41 | +0.15 | +71.43% | 580 | 13 | 51.56% |
| ROKU240712C00070000 | 2024-07-01 3:48PM EDT | 70.00 | 0.30 | 0.30 | 0.32 | +0.14 | +87.50% | 770 | 59 | 52.73% |
| ROKU240712C00075000 | 2024-07-01 2:37PM EDT | 75.00 | 0.10 | 0.09 | 0.13 | +0.04 | +66.67% | 44 | 17 | 59.57% |
| ROKU240712C00080000 | 2024-07-01 11:04AM EDT | 80.00 | 0.06 | 0.03 | 0.09 | +0.02 | +50.00% | 15 | 50 | 68.95% |
| ROKU240712C00085000 | 2024-07-01 11:18AM EDT | 85.00 | 0.04 | 0.02 | 0.07 | +0.02 | +100.00% | 1 | 29 | 79.69% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240712P00040000 | 2024-07-01 2:24PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 33 | 10 | 100.00% |
| ROKU240712P00042000 | 2024-06-21 9:46AM EDT | 42.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 159.18% |
| ROKU240712P00043000 | 2024-06-26 1:48PM EDT | 43.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 2 | 95.31% |
| ROKU240712P00044000 | 2024-06-25 11:02AM EDT | 44.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 20 | 42 | 106.84% |
| ROKU240712P00045000 | 2024-07-01 3:24PM EDT | 45.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 1 | 165 | 147.46% |
| ROKU240712P00046000 | 2024-06-26 1:46PM EDT | 46.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 12 | 20 | 140.14% |
| ROKU240712P00047000 | 2024-06-26 3:36PM EDT | 47.00 | 0.05 | 0.01 | 0.54 | 0.00 | - | 4 | 161 | 107.23% |
| ROKU240712P00048000 | 2024-07-01 3:25PM EDT | 48.00 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 1 | 41 | 72.66% |
| ROKU240712P00048500 | 2024-06-28 10:36AM EDT | 48.50 | 0.03 | 0.02 | 0.07 | 0.00 | - | 1 | 6 | 69.92% |
| ROKU240712P00049000 | 2024-07-01 10:00AM EDT | 49.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 67 | 64.84% |
| ROKU240712P00049500 | 2024-06-28 3:37PM EDT | 49.50 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 4 | 66.02% |
| ROKU240712P00050000 | 2024-07-01 9:59AM EDT | 50.00 | 0.04 | 0.03 | 0.08 | -0.03 | -42.86% | 5 | 205 | 64.45% |
| ROKU240712P00051000 | 2024-07-01 3:26PM EDT | 51.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 12 | 63 | 56.64% |
| ROKU240712P00052000 | 2024-07-01 3:10PM EDT | 52.00 | 0.05 | 0.03 | 0.07 | -0.05 | -50.00% | 22 | 347 | 53.91% |
| ROKU240712P00053000 | 2024-07-01 12:32PM EDT | 53.00 | 0.09 | 0.05 | 0.12 | -0.08 | -47.06% | 8 | 110 | 53.91% |
| ROKU240712P00054000 | 2024-07-01 1:26PM EDT | 54.00 | 0.11 | 0.08 | 0.15 | -0.14 | -56.00% | 13 | 224 | 51.76% |
| ROKU240712P00055000 | 2024-07-01 3:56PM EDT | 55.00 | 0.12 | 0.10 | 0.15 | -0.21 | -63.64% | 65 | 186 | 49.22% |
| ROKU240712P00056000 | 2024-07-01 3:22PM EDT | 56.00 | 0.25 | 0.19 | 0.22 | -0.27 | -51.92% | 15 | 75 | 48.05% |
| ROKU240712P00057000 | 2024-07-01 1:25PM EDT | 57.00 | 0.42 | 0.27 | 0.32 | -0.22 | -34.38% | 13 | 64 | 47.07% |
| ROKU240712P00058000 | 2024-07-01 3:58PM EDT | 58.00 | 0.45 | 0.41 | 0.46 | -0.61 | -57.55% | 198 | 86 | 46.09% |
| ROKU240712P00059000 | 2024-07-01 3:49PM EDT | 59.00 | 0.71 | 0.61 | 0.69 | -0.52 | -42.28% | 69 | 51 | 46.48% |
| ROKU240712P00060000 | 2024-07-01 3:14PM EDT | 60.00 | 1.02 | 0.87 | 0.93 | -0.84 | -45.16% | 263 | 85 | 45.22% |
| ROKU240712P00061000 | 2024-07-01 3:57PM EDT | 61.00 | 1.28 | 1.23 | 1.28 | -0.88 | -40.74% | 393 | 57 | 45.07% |
| ROKU240712P00062000 | 2024-07-01 3:57PM EDT | 62.00 | 1.76 | 1.66 | 1.72 | -1.03 | -36.92% | 665 | 5 | 45.17% |
| ROKU240712P00063000 | 2024-07-01 3:51PM EDT | 63.00 | 2.38 | 2.19 | 2.24 | -3.87 | -61.92% | 253 | 27 | 45.22% |
| ROKU240712P00064000 | 2024-07-01 3:31PM EDT | 64.00 | 2.86 | 2.59 | 2.99 | -2.34 | -45.00% | 5 | 7 | 48.83% |
| ROKU240712P00065000 | 2024-07-01 1:03PM EDT | 65.00 | 4.10 | 2.94 | 3.65 | -1.20 | -22.64% | 20 | 7 | 48.78% |
| ROKU240712P00066000 | 2024-07-01 12:23PM EDT | 66.00 | 4.85 | 3.40 | 4.75 | -1.32 | -21.39% | 1 | 10 | 58.84% |
| ROKU240712P00068000 | 2024-06-07 3:36PM EDT | 68.00 | 10.63 | 5.25 | 6.10 | 0.00 | - | 3 | 3 | 52.73% |
| ROKU240712P00069000 | 2024-07-01 2:16PM EDT | 69.00 | 7.40 | 5.90 | 6.95 | -3.65 | -33.03% | 1 | 1 | 52.59% |
| ROKU240712P00070000 | 2024-06-14 1:48PM EDT | 70.00 | 15.87 | 6.75 | 7.95 | 0.00 | - | 1 | 0 | 57.62% |
| ROKU240712P00075000 | 2024-06-12 3:24PM EDT | 75.00 | 13.07 | 10.50 | 12.75 | -5.85 | -30.92% | 9 | 0 | 68.56% |
| ROKU240712P00080000 | 2024-06-12 12:16PM EDT | 80.00 | 22.50 | 16.30 | 19.45 | 0.00 | - | - | 0 | 95.31% |
© 2024 Yahoo. All rights reserved.