Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240726C00043000 | 2024-06-28 11:27AM EDT | 43.00 | 17.93 | 17.65 | 21.45 | 0.00 | - | 1 | 1 | 71.09% |
| ROKU240726C00047000 | 2024-07-01 10:02AM EDT | 47.00 | 16.50 | 14.65 | 16.70 | +4.46 | +37.04% | 1 | 2 | 66.80% |
| ROKU240726C00048000 | 2024-06-28 11:27AM EDT | 48.00 | 13.33 | 13.10 | 16.70 | 0.00 | - | 1 | 1 | 74.32% |
| ROKU240726C00049000 | 2024-06-24 12:47PM EDT | 49.00 | 7.05 | 12.90 | 15.25 | 0.00 | - | - | 1 | 76.56% |
| ROKU240726C00050000 | 2024-07-01 2:16PM EDT | 50.00 | 12.70 | 12.05 | 14.00 | +1.00 | +8.55% | 1 | 31 | 70.02% |
| ROKU240726C00051000 | 2024-06-20 12:44PM EDT | 51.00 | 11.00 | 11.40 | 13.55 | +5.75 | +109.52% | 1 | 2 | 79.00% |
| ROKU240726C00052000 | 2024-06-21 3:34PM EDT | 52.00 | 5.50 | 10.30 | 12.65 | 0.00 | - | 9 | 4 | 73.78% |
| ROKU240726C00053000 | 2024-06-27 10:23AM EDT | 53.00 | 7.40 | 9.80 | 11.70 | 0.00 | - | 4 | 15 | 75.29% |
| ROKU240726C00054000 | 2024-07-01 10:01AM EDT | 54.00 | 9.50 | 8.75 | 11.10 | +1.92 | +25.33% | 28 | 258 | 73.78% |
| ROKU240726C00055000 | 2024-06-28 3:50PM EDT | 55.00 | 7.85 | 8.60 | 9.45 | 0.00 | - | 18 | 74 | 70.24% |
| ROKU240726C00056000 | 2024-07-01 10:08AM EDT | 56.00 | 9.35 | 7.85 | 9.05 | +2.25 | +31.69% | 1 | 67 | 72.83% |
| ROKU240726C00057000 | 2024-07-01 11:50AM EDT | 57.00 | 7.75 | 7.05 | 8.40 | +1.15 | +17.42% | 4 | 49 | 71.78% |
| ROKU240726C00058000 | 2024-07-01 3:21PM EDT | 58.00 | 6.75 | 7.05 | 7.75 | +1.08 | +19.05% | 27 | 55 | 77.12% |
| ROKU240726C00059000 | 2024-07-01 1:20PM EDT | 59.00 | 6.27 | 6.45 | 6.80 | +1.17 | +22.94% | 18 | 95 | 74.05% |
| ROKU240726C00060000 | 2024-07-01 3:21PM EDT | 60.00 | 5.65 | 5.75 | 7.10 | +1.06 | +23.09% | 68 | 237 | 79.83% |
| ROKU240726C00061000 | 2024-07-01 3:00PM EDT | 61.00 | 5.19 | 4.70 | 6.25 | +0.93 | +21.83% | 21 | 90 | 73.10% |
| ROKU240726C00062000 | 2024-07-01 2:38PM EDT | 62.00 | 4.72 | 4.90 | 5.10 | +0.97 | +25.87% | 23 | 118 | 73.39% |
| ROKU240726C00063000 | 2024-07-01 3:56PM EDT | 63.00 | 4.49 | 4.40 | 4.65 | +0.99 | +28.29% | 39 | 238 | 73.17% |
| ROKU240726C00064000 | 2024-07-01 3:33PM EDT | 64.00 | 2.96 | 3.90 | 4.25 | +0.04 | +1.37% | 36 | 73 | 72.83% |
| ROKU240726C00065000 | 2024-07-01 3:48PM EDT | 65.00 | 3.60 | 3.55 | 3.80 | +0.68 | +23.29% | 132 | 332 | 72.78% |
| ROKU240726C00066000 | 2024-07-01 3:33PM EDT | 66.00 | 3.00 | 2.49 | 3.45 | +0.36 | +13.64% | 23 | 210 | 67.46% |
| ROKU240726C00067000 | 2024-07-01 3:05PM EDT | 67.00 | 2.85 | 2.16 | 3.10 | +0.75 | +35.71% | 23 | 56 | 67.29% |
| ROKU240726C00068000 | 2024-07-01 3:07PM EDT | 68.00 | 2.45 | 2.01 | 2.81 | +0.41 | +20.10% | 11 | 95 | 68.58% |
| ROKU240726C00069000 | 2024-07-01 11:51AM EDT | 69.00 | 2.39 | 2.00 | 2.51 | +1.32 | +123.36% | 28 | 43 | 70.61% |
| ROKU240726C00070000 | 2024-07-01 3:59PM EDT | 70.00 | 2.15 | 1.99 | 2.17 | +0.69 | +47.26% | 230 | 206 | 71.95% |
| ROKU240726C00075000 | 2024-07-01 3:20PM EDT | 75.00 | 1.15 | 0.60 | 1.54 | +0.31 | +36.90% | 20 | 322 | 70.56% |
| ROKU240726C00080000 | 2024-07-01 3:46PM EDT | 80.00 | 0.73 | 0.65 | 0.80 | +0.19 | +35.19% | 66 | 183 | 76.17% |
| ROKU240726C00085000 | 2024-07-01 11:29AM EDT | 85.00 | 0.51 | 0.47 | 0.50 | +0.15 | +41.67% | 35 | 35 | 80.37% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240726P00040000 | 2024-06-28 10:52AM EDT | 40.00 | 0.21 | 0.02 | 0.35 | 0.00 | - | 1 | 289 | 95.51% |
| ROKU240726P00042000 | 2024-06-27 12:37PM EDT | 42.00 | 0.14 | 0.04 | 0.31 | 0.00 | - | 4 | 259 | 85.55% |
| ROKU240726P00043000 | 2024-06-24 10:39AM EDT | 43.00 | 0.59 | 0.05 | 0.28 | 0.00 | - | 1 | 2 | 80.47% |
| ROKU240726P00044000 | 2024-06-24 3:36PM EDT | 44.00 | 0.55 | 0.07 | 0.67 | 0.00 | - | - | 1 | 90.04% |
| ROKU240726P00045000 | 2024-06-28 11:23AM EDT | 45.00 | 0.29 | 0.16 | 0.44 | 0.00 | - | 9 | 54 | 81.35% |
| ROKU240726P00046000 | 2024-06-28 10:07AM EDT | 46.00 | 0.58 | 0.15 | 0.82 | 0.00 | - | 1 | 5 | 86.18% |
| ROKU240726P00047000 | 2024-07-01 10:43AM EDT | 47.00 | 0.40 | 0.17 | 0.39 | -0.23 | -36.51% | 1 | 19 | 71.39% |
| ROKU240726P00048000 | 2024-07-01 10:00AM EDT | 48.00 | 0.41 | 0.33 | 0.46 | -0.08 | -16.33% | 8 | 45 | 72.75% |
| ROKU240726P00049000 | 2024-07-01 2:08PM EDT | 49.00 | 0.57 | 0.33 | 0.56 | -0.06 | -9.52% | 3 | 18 | 70.41% |
| ROKU240726P00050000 | 2024-07-01 3:25PM EDT | 50.00 | 0.61 | 0.44 | 0.77 | -0.15 | -19.74% | 8 | 320 | 71.78% |
| ROKU240726P00051000 | 2024-06-28 1:47PM EDT | 51.00 | 1.44 | 0.41 | 1.48 | +0.40 | +38.46% | 1 | 14 | 77.34% |
| ROKU240726P00052000 | 2024-07-01 3:25PM EDT | 52.00 | 0.98 | 0.78 | 1.10 | -0.32 | -24.62% | 21 | 129 | 72.07% |
| ROKU240726P00053000 | 2024-07-01 3:56PM EDT | 53.00 | 1.00 | 0.78 | 1.18 | -0.46 | -31.51% | 20 | 44 | 67.97% |
| ROKU240726P00054000 | 2024-07-01 12:12PM EDT | 54.00 | 1.36 | 1.18 | 1.40 | -0.33 | -19.53% | 7 | 76 | 70.07% |
| ROKU240726P00055000 | 2024-07-01 2:16PM EDT | 55.00 | 1.70 | 1.35 | 1.65 | -0.40 | -19.05% | 14 | 70 | 69.09% |
| ROKU240726P00056000 | 2024-07-01 3:12PM EDT | 56.00 | 1.97 | 1.43 | 1.98 | -1.66 | -45.73% | 12 | 31 | 67.48% |
| ROKU240726P00057000 | 2024-07-01 12:23PM EDT | 57.00 | 2.12 | 1.98 | 2.33 | -0.66 | -23.74% | 9 | 29 | 69.97% |
| ROKU240726P00058000 | 2024-06-26 3:06PM EDT | 58.00 | 4.65 | 2.28 | 2.70 | 0.00 | - | 1 | 20 | 69.56% |
| ROKU240726P00059000 | 2024-06-25 3:28PM EDT | 59.00 | 6.65 | 2.75 | 3.05 | 0.00 | - | 27 | 59 | 69.82% |
| ROKU240726P00060000 | 2024-07-01 12:07PM EDT | 60.00 | 3.60 | 2.84 | 4.10 | -0.55 | -13.25% | 2 | 96 | 72.07% |
| ROKU240726P00061000 | 2024-07-01 3:50PM EDT | 61.00 | 3.95 | 3.70 | 3.95 | -0.70 | -15.05% | 2 | 9 | 70.26% |
| ROKU240726P00062000 | 2024-07-01 2:13PM EDT | 62.00 | 4.60 | 4.15 | 5.10 | -2.57 | -35.84% | 7 | 8 | 74.85% |
| ROKU240726P00063000 | 2024-06-21 12:40PM EDT | 63.00 | 10.50 | 4.75 | 5.00 | 0.00 | - | 11 | 18 | 70.41% |
| ROKU240726P00064000 | 2024-07-01 3:19PM EDT | 64.00 | 5.88 | 5.30 | 5.65 | -2.66 | -31.15% | 2 | 4 | 70.85% |
| ROKU240726P00065000 | 2024-07-01 11:20AM EDT | 65.00 | 6.26 | 5.85 | 6.10 | -0.78 | -11.08% | 1 | 13 | 69.24% |
| ROKU240726P00067000 | 2024-06-11 2:28PM EDT | 67.00 | 10.45 | 6.75 | 8.50 | 0.00 | - | - | 4 | 74.71% |
| ROKU240726P00070000 | 2024-07-01 9:54AM EDT | 70.00 | 10.05 | 8.80 | 10.70 | -8.25 | -45.08% | 4 | 7 | 74.37% |
© 2024 Yahoo. All rights reserved.