Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250117C00020000 | 2024-05-02 3:56PM EDT | 20.00 | 41.00 | 36.00 | 40.70 | 0.00 | - | 1 | 105 | 96.63% |
| ROKU250117C00022500 | 2024-02-29 3:56PM EDT | 22.50 | 42.00 | 41.80 | 45.80 | 0.00 | - | 2 | 45 | 209.23% |
| ROKU250117C00025000 | 2024-05-03 10:11AM EDT | 25.00 | 36.00 | 31.20 | 36.00 | 0.00 | - | 1 | 131 | 83.40% |
| ROKU250117C00030000 | 2024-05-07 1:18PM EDT | 30.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU250117C00035000 | 2024-05-30 9:53AM EDT | 35.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROKU250117C00040000 | 2024-05-30 3:52PM EDT | 40.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ROKU250117C00045000 | 2024-05-30 1:57PM EDT | 45.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ROKU250117C00050000 | 2024-05-31 3:54PM EDT | 50.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ROKU250117C00055000 | 2024-05-31 3:41PM EDT | 55.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ROKU250117C00060000 | 2024-05-31 3:34PM EDT | 60.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| ROKU250117C00065000 | 2024-05-31 3:57PM EDT | 65.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| ROKU250117C00070000 | 2024-05-31 3:52PM EDT | 70.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ROKU250117C00075000 | 2024-05-31 3:52PM EDT | 75.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ROKU250117C00080000 | 2024-05-31 1:21PM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| ROKU250117C00085000 | 2024-05-31 10:36AM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ROKU250117C00090000 | 2024-05-31 3:23PM EDT | 90.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ROKU250117C00095000 | 2024-05-31 2:25PM EDT | 95.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ROKU250117C00100000 | 2024-05-30 3:10PM EDT | 100.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ROKU250117C00105000 | 2024-05-31 2:32PM EDT | 105.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ROKU250117C00110000 | 2024-05-31 12:06PM EDT | 110.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROKU250117C00115000 | 2024-05-31 10:11AM EDT | 115.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ROKU250117C00120000 | 2024-05-31 11:56AM EDT | 120.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ROKU250117C00125000 | 2024-05-29 11:50AM EDT | 125.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ROKU250117C00130000 | 2024-05-23 1:51PM EDT | 130.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ROKU250117C00135000 | 2024-05-21 12:01PM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ROKU250117C00140000 | 2024-05-23 11:01AM EDT | 140.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ROKU250117C00145000 | 2024-05-31 9:36AM EDT | 145.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ROKU250117C00150000 | 2024-05-24 3:06PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| ROKU250117C00155000 | 2024-05-30 1:59PM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250117P00020000 | 2024-05-20 3:02PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROKU250117P00022500 | 2024-05-29 2:48PM EDT | 22.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ROKU250117P00025000 | 2024-05-31 1:57PM EDT | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROKU250117P00030000 | 2024-05-31 3:36PM EDT | 30.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ROKU250117P00035000 | 2024-05-31 2:40PM EDT | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROKU250117P00040000 | 2024-05-30 11:23AM EDT | 40.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROKU250117P00045000 | 2024-05-31 3:40PM EDT | 45.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ROKU250117P00050000 | 2024-05-31 3:21PM EDT | 50.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ROKU250117P00055000 | 2024-05-31 2:33PM EDT | 55.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| ROKU250117P00060000 | 2024-05-28 2:45PM EDT | 60.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| ROKU250117P00065000 | 2024-05-31 12:13PM EDT | 65.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ROKU250117P00070000 | 2024-05-31 3:42PM EDT | 70.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ROKU250117P00075000 | 2024-05-29 9:51AM EDT | 75.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU250117P00080000 | 2024-05-29 12:28PM EDT | 80.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU250117P00085000 | 2024-05-29 11:10AM EDT | 85.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU250117P00090000 | 2024-05-31 10:36AM EDT | 90.00 | 33.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU250117P00095000 | 2024-05-09 10:25AM EDT | 95.00 | 36.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU250117P00100000 | 2024-05-28 10:11AM EDT | 100.00 | 43.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU250117P00105000 | 2024-05-31 9:42AM EDT | 105.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU250117P00110000 | 2024-04-26 10:40AM EDT | 110.00 | 53.70 | 51.50 | 55.30 | 0.00 | - | 8 | 25 | 52.30% |
| ROKU250117P00115000 | 2024-04-01 12:26PM EDT | 115.00 | 51.60 | 53.95 | 56.75 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU250117P00120000 | 2024-05-01 3:45PM EDT | 120.00 | 61.80 | 60.50 | 65.00 | 0.00 | - | 3 | 1 | 74.51% |
| ROKU250117P00125000 | 2024-04-26 3:38PM EDT | 125.00 | 66.75 | 66.45 | 70.35 | 0.00 | - | 60 | 0 | 59.55% |
| ROKU250117P00130000 | 2024-04-26 3:38PM EDT | 130.00 | 71.95 | 71.50 | 75.35 | 0.00 | - | 40 | 0 | 62.11% |
| ROKU250117P00135000 | 2024-02-16 12:19PM EDT | 135.00 | 62.40 | 68.90 | 73.50 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU250117P00140000 | 2024-02-28 4:57PM EDT | 140.00 | 77.70 | 73.00 | 76.35 | 0.00 | - | 820 | 0 | 0.00% |
| ROKU250117P00145000 | 2024-02-12 4:55PM EDT | 145.00 | 52.60 | 78.60 | 82.55 | 0.00 | - | 11 | 0 | 0.00% |
| ROKU250117P00150000 | 2024-02-12 4:12PM EDT | 150.00 | 56.90 | 83.60 | 87.55 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU250117P00155000 | 2024-02-22 4:48PM EDT | 155.00 | 93.15 | 89.40 | 93.30 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.