Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250321C00030000 | 2024-06-27 3:34PM EDT | 30.00 | 31.30 | 30.40 | 31.75 | +5.02 | +19.10% | 13 | 6 | 74.71% |
| ROKU250321C00035000 | 2024-06-12 10:47AM EDT | 35.00 | 26.45 | 26.70 | 27.50 | 0.00 | - | - | 5 | 71.66% |
| ROKU250321C00040000 | 2024-05-30 12:02PM EDT | 40.00 | 22.20 | 23.50 | 24.00 | 0.00 | - | 3 | 3 | 71.62% |
| ROKU250321C00045000 | 2024-06-27 9:40AM EDT | 45.00 | 18.40 | 20.15 | 20.40 | +3.75 | +25.60% | 1 | 120 | 68.24% |
| ROKU250321C00050000 | 2024-06-26 3:07PM EDT | 50.00 | 15.68 | 17.10 | 17.35 | 0.00 | - | 8 | 359 | 66.00% |
| ROKU250321C00055000 | 2024-06-26 12:08PM EDT | 55.00 | 12.95 | 14.15 | 14.75 | 0.00 | - | 1 | 69 | 63.77% |
| ROKU250321C00060000 | 2024-06-24 1:34PM EDT | 60.00 | 9.10 | 12.20 | 12.50 | 0.00 | - | 2 | 197 | 63.59% |
| ROKU250321C00065000 | 2024-06-25 1:48PM EDT | 65.00 | 7.70 | 10.20 | 10.60 | 0.00 | - | 7 | 111 | 62.72% |
| ROKU250321C00070000 | 2024-06-26 11:51AM EDT | 70.00 | 7.21 | 8.30 | 8.75 | 0.00 | - | 1 | 224 | 60.95% |
| ROKU250321C00075000 | 2024-06-27 2:45PM EDT | 75.00 | 6.96 | 7.15 | 7.35 | +1.86 | +36.47% | 12 | 78 | 61.02% |
| ROKU250321C00080000 | 2024-06-27 3:18PM EDT | 80.00 | 6.00 | 6.00 | 6.20 | +0.57 | +10.50% | 6 | 157 | 60.72% |
| ROKU250321C00085000 | 2024-06-26 1:10PM EDT | 85.00 | 4.15 | 5.05 | 5.25 | 0.00 | - | 4 | 14 | 60.56% |
| ROKU250321C00090000 | 2024-06-25 12:57PM EDT | 90.00 | 3.85 | 4.25 | 4.45 | +1.01 | +35.56% | 1 | 108 | 60.43% |
| ROKU250321C00095000 | 2024-06-26 2:47PM EDT | 95.00 | 3.04 | 3.60 | 3.75 | -0.26 | -7.88% | 2 | 288 | 60.29% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250321P00030000 | 2024-06-26 3:42PM EDT | 30.00 | 1.10 | 0.95 | 1.04 | 0.00 | - | 2 | 57 | 61.33% |
| ROKU250321P00035000 | 2024-06-27 10:13AM EDT | 35.00 | 1.90 | 1.71 | 1.82 | -0.28 | -12.84% | 1 | 63 | 59.33% |
| ROKU250321P00040000 | 2024-06-27 10:28AM EDT | 40.00 | 3.02 | 2.82 | 2.95 | -0.50 | -14.20% | 3 | 1,409 | 57.83% |
| ROKU250321P00045000 | 2024-06-26 3:53PM EDT | 45.00 | 4.70 | 4.25 | 4.40 | 0.00 | - | 4 | 220 | 56.15% |
| ROKU250321P00050000 | 2024-06-24 2:04PM EDT | 50.00 | 7.43 | 6.10 | 6.25 | 0.00 | - | 1 | 194 | 54.86% |
| ROKU250321P00055000 | 2024-06-26 2:17PM EDT | 55.00 | 9.00 | 8.35 | 8.90 | 0.00 | - | 52 | 78 | 54.81% |
| ROKU250321P00060000 | 2024-06-17 2:30PM EDT | 60.00 | 12.90 | 10.85 | 11.10 | 0.00 | - | 5 | 709 | 52.32% |
| ROKU250321P00065000 | 2024-06-14 10:47AM EDT | 65.00 | 16.40 | 13.80 | 14.10 | 0.00 | - | 1 | 66 | 51.32% |
| ROKU250321P00070000 | 2024-05-24 11:45AM EDT | 70.00 | 18.49 | 19.60 | 20.00 | 0.00 | - | 2 | 5 | 63.09% |
| ROKU250321P00075000 | 2024-06-07 9:31AM EDT | 75.00 | 21.80 | 20.55 | 20.90 | 0.00 | - | 1 | 4 | 49.74% |
| ROKU250321P00080000 | 2024-06-27 12:41PM EDT | 80.00 | 25.07 | 24.35 | 24.90 | -0.10 | -0.40% | 1 | 52 | 49.71% |
| ROKU250321P00085000 | 2024-04-26 12:09PM EDT | 85.00 | 30.08 | 29.05 | 31.35 | 0.00 | - | 1 | 1 | 56.15% |
| ROKU250321P00090000 | 2024-05-31 10:36AM EDT | 90.00 | 33.97 | 32.65 | 33.95 | 0.00 | - | 4 | 4 | 52.93% |
| ROKU250321P00095000 | 2024-06-04 10:06AM EDT | 95.00 | 38.26 | 37.00 | 38.35 | 0.00 | - | 1 | 3 | 52.67% |
© 2024 Yahoo. All rights reserved.