Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240816C00035000 | 2024-06-27 11:42AM EDT | 35.00 | 22.95 | 23.10 | 26.70 | -0.35 | -1.50% | 1 | 1 | 106.35% |
| ROKU240816C00040000 | 2024-06-26 11:30AM EDT | 40.00 | 17.10 | 19.10 | 21.70 | 0.00 | - | 3 | 10 | 98.00% |
| ROKU240816C00045000 | 2024-06-27 11:48AM EDT | 45.00 | 14.02 | 14.50 | 15.45 | +2.72 | +24.07% | 1 | 49 | 65.92% |
| ROKU240816C00050000 | 2024-06-27 2:27PM EDT | 50.00 | 10.85 | 10.85 | 11.50 | +0.94 | +9.49% | 3 | 182 | 67.51% |
| ROKU240816C00055000 | 2024-06-27 3:46PM EDT | 55.00 | 8.21 | 8.05 | 8.15 | +1.35 | +19.68% | 253 | 1,274 | 68.92% |
| ROKU240816C00060000 | 2024-06-27 3:53PM EDT | 60.00 | 5.70 | 5.45 | 5.60 | +1.15 | +25.27% | 249 | 1,317 | 67.70% |
| ROKU240816C00065000 | 2024-06-27 3:53PM EDT | 65.00 | 3.80 | 3.60 | 3.70 | +0.89 | +30.58% | 335 | 782 | 67.16% |
| ROKU240816C00070000 | 2024-06-27 3:59PM EDT | 70.00 | 2.39 | 2.37 | 2.51 | +0.47 | +24.48% | 120 | 1,429 | 68.19% |
| ROKU240816C00075000 | 2024-06-27 3:53PM EDT | 75.00 | 1.62 | 1.57 | 1.63 | +0.37 | +29.60% | 148 | 293 | 68.85% |
| ROKU240816C00080000 | 2024-06-27 3:50PM EDT | 80.00 | 1.10 | 1.05 | 1.10 | +0.26 | +30.95% | 50 | 1,132 | 70.17% |
| ROKU240816C00085000 | 2024-06-27 3:25PM EDT | 85.00 | 0.73 | 0.71 | 0.76 | +0.15 | +25.86% | 34 | 222 | 71.63% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240816P00030000 | 2024-06-27 3:02PM EDT | 30.00 | 0.11 | 0.02 | 0.17 | +0.04 | +57.14% | 14 | 9 | 88.48% |
| ROKU240816P00035000 | 2024-06-26 3:55PM EDT | 35.00 | 0.24 | 0.05 | 0.33 | 0.00 | - | 24 | 118 | 78.91% |
| ROKU240816P00040000 | 2024-06-27 3:35PM EDT | 40.00 | 0.33 | 0.31 | 0.56 | -0.11 | -25.00% | 17 | 205 | 73.14% |
| ROKU240816P00045000 | 2024-06-27 3:58PM EDT | 45.00 | 0.84 | 0.81 | 0.87 | -0.24 | -22.22% | 59 | 1,433 | 66.31% |
| ROKU240816P00050000 | 2024-06-27 3:56PM EDT | 50.00 | 1.83 | 1.82 | 1.87 | -0.42 | -18.67% | 253 | 714 | 64.65% |
| ROKU240816P00055000 | 2024-06-27 3:49PM EDT | 55.00 | 3.50 | 3.45 | 3.55 | -0.65 | -15.66% | 47 | 1,453 | 63.31% |
| ROKU240816P00060000 | 2024-06-27 3:39PM EDT | 60.00 | 5.94 | 5.85 | 6.00 | -0.96 | -13.91% | 18 | 510 | 62.55% |
| ROKU240816P00065000 | 2024-06-27 3:50PM EDT | 65.00 | 8.90 | 8.95 | 9.15 | -1.64 | -15.56% | 36 | 132 | 61.82% |
| ROKU240816P00070000 | 2024-06-27 1:44PM EDT | 70.00 | 13.40 | 12.35 | 14.55 | -1.23 | -8.41% | 1 | 33 | 70.29% |
| ROKU240816P00075000 | 2024-06-21 11:09AM EDT | 75.00 | 21.75 | 15.00 | 17.15 | 0.00 | - | 1 | 14 | 63.97% |
| ROKU240816P00080000 | 2024-06-26 3:52PM EDT | 80.00 | 22.80 | 21.35 | 22.50 | 0.00 | - | 1 | 2 | 70.17% |
| ROKU240816P00085000 | 2024-05-31 2:50PM EDT | 85.00 | 28.22 | 25.90 | 26.45 | 0.00 | - | 1 | 1 | 59.57% |
© 2024 Yahoo. All rights reserved.