Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241018C00025000 | 2024-08-23 3:40PM EDT | 25.00 | 44.74 | 50.20 | 52.05 | 0.00 | - | 4 | 2 | 359.67% |
| ROKU241018C00030000 | 2024-09-13 11:10AM EDT | 30.00 | 44.04 | 43.05 | 46.15 | 0.00 | - | 3 | 3 | 191.21% |
| ROKU241018C00035000 | 2024-09-20 3:48PM EDT | 35.00 | 41.42 | 38.65 | 40.55 | 0.00 | - | 3 | 19 | 161.33% |
| ROKU241018C00040000 | 2024-09-24 2:36PM EDT | 40.00 | 35.40 | 33.80 | 35.20 | 0.00 | - | 1 | 65 | 120.70% |
| ROKU241018C00045000 | 2024-09-26 12:45PM EDT | 45.00 | 28.40 | 29.10 | 29.90 | 0.00 | - | 12 | 233 | 99.80% |
| ROKU241018C00050000 | 2024-09-27 9:55AM EDT | 50.00 | 24.95 | 24.40 | 25.75 | +0.65 | +2.67% | 5 | 414 | 119.92% |
| ROKU241018C00055000 | 2024-09-27 10:43AM EDT | 55.00 | 20.30 | 19.50 | 20.75 | +1.30 | +6.84% | 19 | 965 | 98.44% |
| ROKU241018C00060000 | 2024-09-27 3:50PM EDT | 60.00 | 14.78 | 13.60 | 15.85 | +1.94 | +15.11% | 8 | 707 | 61.43% |
| ROKU241018C00065000 | 2024-09-27 3:48PM EDT | 65.00 | 10.11 | 9.90 | 11.10 | +0.61 | +6.42% | 58 | 1,602 | 63.57% |
| ROKU241018C00070000 | 2024-09-27 3:41PM EDT | 70.00 | 6.05 | 5.85 | 6.25 | +0.45 | +8.04% | 28 | 3,155 | 52.54% |
| ROKU241018C00075000 | 2024-09-27 3:58PM EDT | 75.00 | 2.95 | 2.96 | 3.05 | +0.20 | +7.27% | 1,064 | 5,046 | 46.70% |
| ROKU241018C00080000 | 2024-09-27 3:59PM EDT | 80.00 | 1.25 | 1.20 | 1.35 | +0.03 | +2.46% | 1,458 | 4,926 | 46.73% |
| ROKU241018C00085000 | 2024-09-27 3:51PM EDT | 85.00 | 0.49 | 0.47 | 0.53 | -0.02 | -3.92% | 592 | 2,674 | 47.17% |
| ROKU241018C00090000 | 2024-09-27 3:51PM EDT | 90.00 | 0.20 | 0.18 | 0.24 | -0.01 | -4.76% | 48 | 5,485 | 50.20% |
| ROKU241018C00095000 | 2024-09-27 3:51PM EDT | 95.00 | 0.11 | 0.06 | 0.14 | +0.02 | +22.22% | 49 | 2,513 | 52.05% |
| ROKU241018C00100000 | 2024-09-27 3:50PM EDT | 100.00 | 0.04 | 0.04 | 0.09 | -0.01 | -20.00% | 52 | 1,501 | 57.03% |
| ROKU241018C00105000 | 2024-09-24 11:38AM EDT | 105.00 | 0.14 | 0.01 | 0.12 | 0.00 | - | 22 | 516 | 64.84% |
| ROKU241018C00110000 | 2024-09-27 1:09PM EDT | 110.00 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 1 | 103 | 68.75% |
| ROKU241018C00115000 | 2024-09-20 10:59AM EDT | 115.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 87 | 96.68% |
| ROKU241018C00120000 | 2024-09-24 2:30PM EDT | 120.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 39 | 226 | 104.10% |
| ROKU241018C00125000 | 2024-09-26 10:32AM EDT | 125.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 11 | 65 | 111.13% |
| ROKU241018C00130000 | 2024-09-24 9:51AM EDT | 130.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 9 | 94 | 117.77% |
| ROKU241018C00135000 | 2024-09-24 10:32AM EDT | 135.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 103 | 142 | 97.66% |
| ROKU241018C00140000 | 2024-09-26 10:20AM EDT | 140.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 129 | 100.78% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241018P00030000 | 2024-08-23 9:56AM EDT | 30.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 9 | 569 | 200.00% |
| ROKU241018P00035000 | 2024-09-26 10:41AM EDT | 35.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 164 | 182.03% |
| ROKU241018P00040000 | 2024-09-25 10:07AM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,955 | 96.88% |
| ROKU241018P00045000 | 2024-09-24 9:44AM EDT | 45.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 2,106 | 82.81% |
| ROKU241018P00050000 | 2024-09-26 11:28AM EDT | 50.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 9 | 1,421 | 75.59% |
| ROKU241018P00055000 | 2024-09-27 10:43AM EDT | 55.00 | 0.11 | 0.05 | 0.33 | +0.03 | +37.50% | 19 | 2,034 | 72.85% |
| ROKU241018P00060000 | 2024-09-27 2:10PM EDT | 60.00 | 0.18 | 0.15 | 0.33 | +0.01 | +5.88% | 35 | 2,617 | 57.81% |
| ROKU241018P00065000 | 2024-09-27 3:58PM EDT | 65.00 | 0.46 | 0.42 | 0.50 | -0.06 | -11.54% | 68 | 3,744 | 48.83% |
| ROKU241018P00070000 | 2024-09-27 3:58PM EDT | 70.00 | 1.37 | 1.34 | 1.42 | -0.13 | -8.67% | 181 | 3,086 | 45.56% |
| ROKU241018P00075000 | 2024-09-27 3:02PM EDT | 75.00 | 3.05 | 3.35 | 3.50 | -0.85 | -21.79% | 58 | 4,370 | 44.73% |
| ROKU241018P00080000 | 2024-09-27 3:37PM EDT | 80.00 | 6.60 | 6.60 | 6.80 | -0.93 | -12.35% | 7 | 589 | 44.36% |
| ROKU241018P00085000 | 2024-09-26 2:03PM EDT | 85.00 | 10.75 | 9.95 | 11.20 | -1.15 | -9.66% | 1 | 29 | 49.22% |
| ROKU241018P00090000 | 2024-09-19 3:35PM EDT | 90.00 | 13.40 | 15.30 | 16.15 | 0.00 | - | 37 | 29 | 61.47% |
| ROKU241018P00095000 | 2024-09-25 9:32AM EDT | 95.00 | 19.43 | 20.40 | 21.00 | 0.00 | - | 3 | 3 | 52.93% |
| ROKU241018P00100000 | 2024-09-20 3:35PM EDT | 100.00 | 23.60 | 23.65 | 27.55 | 0.00 | - | 1 | 0 | 120.17% |
| ROKU241018P00105000 | 2024-02-27 11:29AM EDT | 105.00 | 42.10 | 39.90 | 41.00 | 0.00 | - | - | 1 | 261.04% |
| ROKU241018P00110000 | 2024-02-15 2:34PM EDT | 110.00 | 27.45 | 46.45 | 47.80 | 0.00 | - | 15 | 15 | 298.63% |
| ROKU241018P00115000 | 2024-09-11 10:18AM EDT | 115.00 | 47.65 | 39.60 | 42.00 | 0.00 | - | - | 0 | 93.95% |
| ROKU241018P00120000 | 2024-02-16 2:42PM EDT | 120.00 | 48.20 | 55.00 | 58.45 | 0.00 | - | 5 | 55 | 317.21% |
| ROKU241018P00125000 | 2024-02-15 3:15PM EDT | 125.00 | 37.90 | 59.00 | 62.80 | 0.00 | - | 36 | 0 | 316.11% |
| ROKU241018P00140000 | 2024-09-03 3:48PM EDT | 140.00 | 75.00 | 63.75 | 67.45 | 0.00 | - | - | 0 | 90.63% |
© 2024 Yahoo. All rights reserved.