Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920C00030000 | 2024-05-23 10:36AM EDT | 30.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| ROKU240920C00035000 | 2024-05-21 1:17PM EDT | 35.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| ROKU240920C00040000 | 2024-05-31 9:36AM EDT | 40.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 15 | 76 | 0.00% |
| ROKU240920C00045000 | 2024-05-29 12:57PM EDT | 45.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 0.00% |
| ROKU240920C00050000 | 2024-05-31 11:30AM EDT | 50.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 26 | 372 | 0.00% |
| ROKU240920C00055000 | 2024-05-31 3:59PM EDT | 55.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 12 | 864 | 0.00% |
| ROKU240920C00060000 | 2024-05-31 3:59PM EDT | 60.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 19 | 1,053 | 1.56% |
| ROKU240920C00065000 | 2024-05-31 3:24PM EDT | 65.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 43 | 2,334 | 6.25% |
| ROKU240920C00070000 | 2024-05-31 3:29PM EDT | 70.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 30 | 1,191 | 6.25% |
| ROKU240920C00075000 | 2024-05-31 3:50PM EDT | 75.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 5 | 1,105 | 12.50% |
| ROKU240920C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 10 | 851 | 12.50% |
| ROKU240920C00085000 | 2024-05-30 3:12PM EDT | 85.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 492 | 12.50% |
| ROKU240920C00090000 | 2024-05-31 12:05PM EDT | 90.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 1,397 | 12.50% |
| ROKU240920C00095000 | 2024-05-31 3:27PM EDT | 95.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 63 | 5,195 | 25.00% |
| ROKU240920C00100000 | 2024-05-30 3:55PM EDT | 100.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 22 | 1,078 | 25.00% |
| ROKU240920C00105000 | 2024-05-31 11:43AM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 25.00% |
| ROKU240920C00110000 | 2024-05-31 10:49AM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,228 | 25.00% |
| ROKU240920C00115000 | 2024-05-31 10:02AM EDT | 115.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 25.00% |
| ROKU240920C00120000 | 2024-05-29 3:54PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 433 | 25.00% |
| ROKU240920C00125000 | 2024-05-31 2:28PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 962 | 25.00% |
| ROKU240920C00130000 | 2024-05-30 1:11PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 804 | 25.00% |
| ROKU240920C00135000 | 2024-05-08 3:22PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 25.00% |
| ROKU240920C00140000 | 2024-05-16 11:21AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 260 | 25.00% |
| ROKU240920C00145000 | 2024-05-31 12:22PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 793 | 25.00% |
| ROKU240920C00150000 | 2024-05-29 2:31PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 255 | 25.00% |
| ROKU240920C00155000 | 2024-05-30 2:54PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 494 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920P00030000 | 2024-05-21 3:20PM EDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 25.00% |
| ROKU240920P00035000 | 2024-05-29 3:30PM EDT | 35.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2,638 | 25.00% |
| ROKU240920P00040000 | 2024-05-30 12:36PM EDT | 40.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 12.50% |
| ROKU240920P00045000 | 2024-05-31 1:19PM EDT | 45.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 495 | 12.50% |
| ROKU240920P00050000 | 2024-05-31 9:43AM EDT | 50.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,435 | 6.25% |
| ROKU240920P00055000 | 2024-05-31 12:53PM EDT | 55.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 21 | 1,277 | 1.56% |
| ROKU240920P00060000 | 2024-05-31 1:09PM EDT | 60.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 19 | 1,600 | 0.00% |
| ROKU240920P00065000 | 2024-05-31 1:20PM EDT | 65.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 25 | 796 | 0.00% |
| ROKU240920P00070000 | 2024-05-31 12:35PM EDT | 70.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1,051 | 0.00% |
| ROKU240920P00075000 | 2024-05-31 10:32AM EDT | 75.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 4 | 669 | 0.00% |
| ROKU240920P00080000 | 2024-05-29 11:36AM EDT | 80.00 | 24.27 | 0.00 | 0.00 | 0.00 | - | 5 | 537 | 0.00% |
| ROKU240920P00085000 | 2024-05-20 9:30AM EDT | 85.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| ROKU240920P00090000 | 2024-05-15 9:31AM EDT | 90.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| ROKU240920P00095000 | 2024-05-15 3:01PM EDT | 95.00 | 33.56 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| ROKU240920P00100000 | 2024-04-29 12:12PM EDT | 100.00 | 41.81 | 41.50 | 45.60 | 0.00 | - | 3 | 5 | 69.97% |
| ROKU240920P00105000 | 2024-04-23 10:08AM EDT | 105.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240920P00110000 | 2024-02-16 2:15PM EDT | 110.00 | 39.17 | 46.35 | 47.75 | 0.00 | - | 4 | 9 | 0.00% |
| ROKU240920P00115000 | 2024-04-26 3:38PM EDT | 115.00 | 56.80 | 56.55 | 60.35 | 0.00 | - | 20 | 0 | 80.08% |
| ROKU240920P00120000 | 2024-02-15 11:59AM EDT | 120.00 | 34.95 | 53.85 | 57.95 | 0.00 | - | 11 | 70 | 0.00% |
| ROKU240920P00125000 | 2024-02-16 4:58PM EDT | 125.00 | 53.69 | 58.95 | 63.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240920P00130000 | 2024-02-22 4:48PM EDT | 130.00 | 66.50 | 64.60 | 68.30 | 0.00 | - | 50 | 0 | 0.00% |
| ROKU240920P00135000 | 2024-02-14 4:08PM EDT | 135.00 | 47.40 | 68.60 | 73.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240920P00140000 | 2024-02-14 1:03PM EDT | 140.00 | 53.35 | 73.60 | 78.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240920P00145000 | 2024-01-05 2:41PM EDT | 145.00 | 56.90 | 55.75 | 57.00 | 0.00 | - | 2 | 5 | 0.00% |
| ROKU240920P00150000 | 2024-02-21 3:42PM EDT | 150.00 | 84.75 | 84.65 | 87.90 | 0.00 | - | 120 | 0 | 0.00% |
| ROKU240920P00155000 | 2024-02-21 3:45PM EDT | 155.00 | 90.10 | 89.50 | 93.30 | 0.00 | - | 29 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.