Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250620C00030000 | 2024-06-21 11:03AM EDT | 30.00 | 27.05 | 32.15 | 33.70 | 0.00 | - | 1 | 12 | 82.92% |
| ROKU250620C00035000 | 2024-06-20 3:05PM EDT | 35.00 | 23.45 | 28.35 | 28.75 | 0.00 | - | 7 | 16 | 73.50% |
| ROKU250620C00040000 | 2024-06-27 2:49PM EDT | 40.00 | 24.76 | 24.90 | 25.30 | +3.54 | +16.68% | 1 | 97 | 70.72% |
| ROKU250620C00045000 | 2024-06-26 2:42PM EDT | 45.00 | 20.45 | 21.75 | 24.10 | 0.00 | - | 1 | 12 | 73.91% |
| ROKU250620C00050000 | 2024-06-27 1:25PM EDT | 50.00 | 18.55 | 18.90 | 19.20 | +0.85 | +4.80% | 1 | 33 | 66.25% |
| ROKU250620C00055000 | 2024-06-27 2:56PM EDT | 55.00 | 16.30 | 16.45 | 16.70 | +1.80 | +12.41% | 1 | 109 | 65.00% |
| ROKU250620C00060000 | 2024-06-26 3:39PM EDT | 60.00 | 13.02 | 14.25 | 14.45 | 0.00 | - | 1 | 521 | 63.79% |
| ROKU250620C00065000 | 2024-06-26 3:12PM EDT | 65.00 | 11.18 | 12.25 | 12.55 | 0.00 | - | 3 | 157 | 62.79% |
| ROKU250620C00070000 | 2024-06-27 2:44PM EDT | 70.00 | 10.33 | 10.55 | 10.85 | +2.63 | +34.16% | 3 | 111 | 61.94% |
| ROKU250620C00075000 | 2024-06-26 2:11PM EDT | 75.00 | 8.05 | 9.10 | 9.35 | 0.00 | - | 6 | 355 | 61.23% |
| ROKU250620C00080000 | 2024-06-27 2:56PM EDT | 80.00 | 7.75 | 7.70 | 8.05 | +1.23 | +18.87% | 1 | 88 | 60.30% |
| ROKU250620C00085000 | 2024-06-20 3:11PM EDT | 85.00 | 4.82 | 6.60 | 6.95 | 0.00 | - | 1 | 97 | 59.77% |
| ROKU250620C00090000 | 2024-06-27 3:48PM EDT | 90.00 | 6.00 | 5.70 | 6.05 | +1.80 | +42.86% | 2 | 429 | 59.52% |
| ROKU250620C00095000 | 2024-06-27 3:43PM EDT | 95.00 | 5.15 | 4.95 | 5.25 | +0.85 | +19.77% | 6 | 928 | 59.30% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250620P00030000 | 2024-06-26 12:26PM EDT | 30.00 | 1.72 | 1.56 | 1.67 | 0.00 | - | 1 | 26 | 60.99% |
| ROKU250620P00035000 | 2024-06-26 1:03PM EDT | 35.00 | 2.81 | 2.51 | 2.66 | 0.00 | - | 1 | 1,079 | 58.79% |
| ROKU250620P00040000 | 2024-06-27 3:24PM EDT | 40.00 | 3.90 | 3.80 | 4.00 | -0.30 | -7.14% | 1 | 1,604 | 57.13% |
| ROKU250620P00045000 | 2024-06-27 12:50PM EDT | 45.00 | 5.70 | 5.45 | 5.60 | -0.25 | -4.20% | 1 | 611 | 55.52% |
| ROKU250620P00050000 | 2024-06-26 2:45PM EDT | 50.00 | 7.85 | 7.30 | 7.60 | 0.00 | - | 1 | 607 | 53.86% |
| ROKU250620P00055000 | 2024-06-26 1:55PM EDT | 55.00 | 10.38 | 9.65 | 9.95 | 0.00 | - | 12 | 97 | 52.77% |
| ROKU250620P00060000 | 2024-06-26 1:55PM EDT | 60.00 | 13.11 | 12.25 | 12.60 | 0.00 | - | 1 | 348 | 51.53% |
| ROKU250620P00065000 | 2024-06-26 11:02AM EDT | 65.00 | 16.01 | 15.15 | 15.55 | -0.54 | -3.26% | 1 | 254 | 50.32% |
| ROKU250620P00070000 | 2024-06-25 12:27PM EDT | 70.00 | 20.50 | 18.30 | 18.80 | 0.00 | - | 4 | 32 | 50.20% |
| ROKU250620P00075000 | 2024-06-12 10:06AM EDT | 75.00 | 22.20 | 21.75 | 22.30 | 0.00 | - | 47 | 337 | 49.22% |
| ROKU250620P00080000 | 2024-06-20 9:31AM EDT | 80.00 | 30.30 | 25.45 | 26.00 | 0.00 | - | 3 | 15 | 48.13% |
| ROKU250620P00085000 | 2024-04-08 2:35PM EDT | 85.00 | 29.98 | 29.05 | 29.55 | 0.00 | - | 1 | 2 | 45.26% |
| ROKU250620P00090000 | 2024-04-18 10:11AM EDT | 90.00 | 36.01 | 31.40 | 32.40 | 0.00 | - | - | 17 | 36.32% |
| ROKU250620P00095000 | 2024-05-02 9:51AM EDT | 95.00 | 38.15 | 37.60 | 40.45 | 0.00 | - | - | 1 | 56.89% |
© 2024 Yahoo. All rights reserved.