Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240621C00020000 | 2024-05-10 10:52AM EDT | 20.00 | 39.00 | 35.70 | 39.40 | 0.00 | - | 1 | 102 | 835.16% |
| ROKU240621C00022500 | 2023-11-16 2:46PM EDT | 22.50 | 66.50 | 73.75 | 74.40 | 0.00 | - | 1 | 26 | 0.00% |
| ROKU240621C00025000 | 2024-06-12 11:51AM EDT | 25.00 | 32.81 | 27.90 | 31.40 | 0.00 | - | 2 | 80 | 311.72% |
| ROKU240621C00030000 | 2024-06-06 1:23PM EDT | 30.00 | 28.50 | 22.90 | 26.00 | 0.00 | - | 1 | 87 | 425.20% |
| ROKU240621C00035000 | 2024-06-04 10:58AM EDT | 35.00 | 22.78 | 19.40 | 21.40 | 0.00 | - | 1 | 220 | 287.50% |
| ROKU240621C00040000 | 2024-06-13 10:16AM EDT | 40.00 | 14.66 | 14.45 | 15.05 | 0.00 | - | 1 | 216 | 155.47% |
| ROKU240621C00045000 | 2024-06-05 3:40PM EDT | 45.00 | 13.25 | 9.45 | 10.70 | 0.00 | - | 2 | 213 | 133.98% |
| ROKU240621C00047000 | 2024-06-13 3:32PM EDT | 47.00 | 7.14 | 7.50 | 9.70 | 0.00 | - | 11 | 11 | 142.68% |
| ROKU240621C00048000 | 2024-06-14 10:09AM EDT | 48.00 | 5.57 | 6.50 | 8.50 | -1.20 | -17.73% | 3 | 7 | 124.71% |
| ROKU240621C00049000 | 2024-06-14 3:08PM EDT | 49.00 | 5.75 | 5.50 | 5.75 | -0.07 | -1.20% | 3 | 4 | 56.25% |
| ROKU240621C00050000 | 2024-06-14 2:02PM EDT | 50.00 | 4.30 | 4.60 | 6.15 | -0.10 | -2.27% | 17 | 233 | 93.55% |
| ROKU240621C00051000 | 2024-06-14 12:29PM EDT | 51.00 | 3.07 | 2.99 | 4.20 | -3.62 | -54.11% | 6 | 3 | 72.95% |
| ROKU240621C00052000 | 2024-06-14 3:52PM EDT | 52.00 | 2.80 | 2.79 | 3.35 | +0.05 | +1.82% | 43 | 38 | 54.79% |
| ROKU240621C00053000 | 2024-06-14 3:28PM EDT | 53.00 | 2.14 | 2.08 | 2.29 | +0.22 | +11.46% | 159 | 81 | 51.22% |
| ROKU240621C00054000 | 2024-06-14 3:59PM EDT | 54.00 | 1.49 | 1.46 | 1.50 | +0.07 | +4.93% | 1,605 | 527 | 44.24% |
| ROKU240621C00055000 | 2024-06-14 3:59PM EDT | 55.00 | 0.97 | 0.95 | 1.07 | -0.04 | -3.96% | 2,195 | 1,243 | 46.44% |
| ROKU240621C00056000 | 2024-06-14 3:59PM EDT | 56.00 | 0.61 | 0.60 | 0.63 | -0.04 | -6.15% | 766 | 638 | 43.65% |
| ROKU240621C00057000 | 2024-06-14 3:59PM EDT | 57.00 | 0.39 | 0.37 | 0.47 | -0.06 | -13.33% | 610 | 657 | 48.05% |
| ROKU240621C00058000 | 2024-06-14 3:59PM EDT | 58.00 | 0.26 | 0.24 | 0.27 | -0.04 | -13.33% | 540 | 1,333 | 47.17% |
| ROKU240621C00059000 | 2024-06-14 3:54PM EDT | 59.00 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 113 | 1,177 | 49.22% |
| ROKU240621C00060000 | 2024-06-14 3:59PM EDT | 60.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 1,472 | 5,002 | 50.78% |
| ROKU240621C00061000 | 2024-06-14 3:10PM EDT | 61.00 | 0.10 | 0.08 | 0.14 | -0.02 | -16.67% | 53 | 829 | 56.64% |
| ROKU240621C00062000 | 2024-06-14 2:38PM EDT | 62.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 19 | 707 | 56.64% |
| ROKU240621C00063000 | 2024-06-14 3:46PM EDT | 63.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 241 | 679 | 59.38% |
| ROKU240621C00064000 | 2024-06-14 2:57PM EDT | 64.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 34 | 553 | 63.67% |
| ROKU240621C00065000 | 2024-06-14 2:44PM EDT | 65.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 131 | 5,109 | 66.41% |
| ROKU240621C00066000 | 2024-06-14 2:12PM EDT | 66.00 | 0.07 | 0.01 | 0.06 | +0.03 | +75.00% | 5 | 212 | 71.09% |
| ROKU240621C00067000 | 2024-06-13 9:34AM EDT | 67.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 464 | 74.22% |
| ROKU240621C00068000 | 2024-06-14 3:04PM EDT | 68.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 39 | 314 | 78.13% |
| ROKU240621C00069000 | 2024-06-14 9:54AM EDT | 69.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 248 | 78.13% |
| ROKU240621C00070000 | 2024-06-14 3:18PM EDT | 70.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,205 | 6,179 | 85.16% |
| ROKU240621C00071000 | 2024-06-14 1:56PM EDT | 71.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 192 | 122 | 86.72% |
| ROKU240621C00072000 | 2024-06-14 12:41PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 96 | 309 | 84.38% |
| ROKU240621C00073000 | 2024-06-14 12:42PM EDT | 73.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 41 | 22 | 90.63% |
| ROKU240621C00075000 | 2024-06-14 1:42PM EDT | 75.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 23 | 5,296 | 101.56% |
| ROKU240621C00080000 | 2024-06-14 3:07PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,270 | 103.13% |
| ROKU240621C00085000 | 2024-06-12 1:38PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 3,365 | 139.06% |
| ROKU240621C00090000 | 2024-06-11 9:44AM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2,825 | 140.63% |
| ROKU240621C00095000 | 2024-06-11 9:50AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,013 | 143.75% |
| ROKU240621C00100000 | 2024-06-14 10:23AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 5,334 | 156.25% |
| ROKU240621C00105000 | 2024-06-07 9:30AM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1,362 | 168.75% |
| ROKU240621C00110000 | 2024-06-12 9:42AM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,311 | 201.56% |
| ROKU240621C00115000 | 2024-06-12 9:37AM EDT | 115.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 977 | 263.28% |
| ROKU240621C00120000 | 2024-06-10 3:26PM EDT | 120.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 6 | 970 | 267.19% |
| ROKU240621C00125000 | 2024-05-31 9:38AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 563 | 226.56% |
| ROKU240621C00130000 | 2024-06-10 12:58PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,422 | 212.50% |
| ROKU240621C00135000 | 2024-06-03 9:34AM EDT | 135.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 2,116 | 273.44% |
| ROKU240621C00140000 | 2024-06-06 2:15PM EDT | 140.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 1,149 | 282.81% |
| ROKU240621C00145000 | 2024-06-14 10:33AM EDT | 145.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 1,207 | 253.13% |
| ROKU240621C00150000 | 2024-06-06 3:32PM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 384 | 268.75% |
| ROKU240621C00155000 | 2024-06-03 9:31AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,864 | 250.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240621P00020000 | 2024-05-17 11:26AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 340 | 281.25% |
| ROKU240621P00022500 | 2024-05-13 1:18PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,127 | 262.50% |
| ROKU240621P00025000 | 2024-06-13 10:50AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 1,429 | 221.88% |
| ROKU240621P00030000 | 2024-06-12 3:37PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 5 | 1,759 | 192.19% |
| ROKU240621P00035000 | 2024-06-07 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,181 | 125.00% |
| ROKU240621P00040000 | 2024-06-13 1:06PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2,805 | 106.25% |
| ROKU240621P00045000 | 2024-06-14 1:45PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 41 | 2,051 | 67.19% |
| ROKU240621P00046000 | 2024-06-13 3:28PM EDT | 46.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 65.63% |
| ROKU240621P00048000 | 2024-06-14 1:18PM EDT | 48.00 | 0.03 | 0.03 | 0.09 | -0.05 | -62.50% | 299 | 4 | 56.64% |
| ROKU240621P00049000 | 2024-06-14 3:48PM EDT | 49.00 | 0.06 | 0.03 | 0.09 | -0.06 | -50.00% | 29 | 183 | 53.32% |
| ROKU240621P00050000 | 2024-06-14 3:57PM EDT | 50.00 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 96 | 3,469 | 47.27% |
| ROKU240621P00051000 | 2024-06-14 3:29PM EDT | 51.00 | 0.19 | 0.16 | 0.19 | -0.10 | -34.48% | 289 | 241 | 45.12% |
| ROKU240621P00052000 | 2024-06-14 3:58PM EDT | 52.00 | 0.31 | 0.30 | 0.34 | -0.20 | -39.22% | 267 | 588 | 44.04% |
| ROKU240621P00053000 | 2024-06-14 3:55PM EDT | 53.00 | 0.57 | 0.54 | 0.57 | -0.25 | -30.49% | 418 | 859 | 42.68% |
| ROKU240621P00054000 | 2024-06-14 3:59PM EDT | 54.00 | 0.91 | 0.88 | 0.93 | -0.32 | -26.02% | 400 | 608 | 42.09% |
| ROKU240621P00055000 | 2024-06-14 3:58PM EDT | 55.00 | 1.37 | 1.20 | 1.41 | -0.43 | -23.89% | 707 | 5,862 | 41.02% |
| ROKU240621P00056000 | 2024-06-14 3:52PM EDT | 56.00 | 2.14 | 1.83 | 2.05 | -0.45 | -17.37% | 136 | 338 | 40.92% |
| ROKU240621P00057000 | 2024-06-14 3:52PM EDT | 57.00 | 2.93 | 2.69 | 2.94 | -0.35 | -10.67% | 944 | 698 | 47.17% |
| ROKU240621P00058000 | 2024-06-14 1:20PM EDT | 58.00 | 3.95 | 3.55 | 3.75 | -0.15 | -3.66% | 3 | 538 | 46.58% |
| ROKU240621P00059000 | 2024-06-14 3:58PM EDT | 59.00 | 4.60 | 4.50 | 4.70 | -0.49 | -9.63% | 41 | 508 | 51.47% |
| ROKU240621P00060000 | 2024-06-14 3:27PM EDT | 60.00 | 5.61 | 4.40 | 5.65 | -0.36 | -6.03% | 116 | 5,260 | 54.88% |
| ROKU240621P00061000 | 2024-06-14 11:51AM EDT | 61.00 | 7.35 | 5.95 | 6.65 | -0.12 | -1.61% | 11 | 67 | 61.72% |
| ROKU240621P00062000 | 2024-06-14 1:16PM EDT | 62.00 | 7.95 | 7.40 | 7.65 | +0.10 | +1.27% | 1 | 45 | 50.78% |
| ROKU240621P00063000 | 2024-06-14 2:39PM EDT | 63.00 | 8.63 | 7.45 | 8.65 | -0.27 | -3.03% | 4 | 9 | 74.61% |
| ROKU240621P00064000 | 2024-06-13 2:29PM EDT | 64.00 | 9.85 | 8.40 | 9.65 | 0.00 | - | 20 | 9 | 80.86% |
| ROKU240621P00065000 | 2024-06-14 2:26PM EDT | 65.00 | 10.73 | 8.40 | 10.65 | -0.22 | -2.01% | 16 | 513 | 86.72% |
| ROKU240621P00066000 | 2024-05-31 12:26PM EDT | 66.00 | 9.72 | 11.35 | 11.60 | 0.00 | - | 1 | 1 | 85.94% |
| ROKU240621P00068000 | 2024-06-03 9:44AM EDT | 68.00 | 9.60 | 11.85 | 13.65 | 0.00 | - | 1 | 0 | 103.52% |
| ROKU240621P00069000 | 2024-06-13 3:36PM EDT | 69.00 | 14.31 | 14.15 | 14.60 | 0.00 | - | 41 | 0 | 101.56% |
| ROKU240621P00070000 | 2024-06-14 3:23PM EDT | 70.00 | 14.84 | 13.40 | 15.60 | -1.16 | -7.25% | 33 | 332 | 106.25% |
| ROKU240621P00072000 | 2024-06-07 9:37AM EDT | 72.00 | 14.95 | 16.35 | 17.60 | 0.00 | - | 1 | 0 | 116.02% |
| ROKU240621P00073000 | 2024-06-05 2:28PM EDT | 73.00 | 15.00 | 17.35 | 18.65 | 0.00 | - | - | 0 | 128.71% |
| ROKU240621P00075000 | 2024-06-14 3:23PM EDT | 75.00 | 20.44 | 19.40 | 20.60 | -0.57 | -2.71% | 160 | 934 | 129.30% |
| ROKU240621P00080000 | 2024-06-14 3:23PM EDT | 80.00 | 25.31 | 23.35 | 25.70 | -0.67 | -2.58% | 20 | 85 | 167.77% |
| ROKU240621P00085000 | 2024-06-11 10:32AM EDT | 85.00 | 28.00 | 29.75 | 30.95 | 0.00 | - | 1 | 3 | 218.95% |
| ROKU240621P00090000 | 2024-05-23 3:38PM EDT | 90.00 | 33.30 | 34.45 | 35.75 | 0.00 | - | 188 | 1 | 214.84% |
| ROKU240621P00095000 | 2024-06-13 3:50PM EDT | 95.00 | 40.55 | 39.10 | 42.25 | 0.00 | - | 2 | 3 | 219.92% |
| ROKU240621P00100000 | 2024-06-14 3:23PM EDT | 100.00 | 45.64 | 45.20 | 47.35 | +0.07 | +0.15% | 120 | 431 | 308.98% |
| ROKU240621P00105000 | 2024-04-23 10:10AM EDT | 105.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240621P00110000 | 2024-02-16 2:50PM EDT | 110.00 | 38.50 | 44.50 | 47.60 | 0.00 | - | 3 | 501 | 0.00% |
| ROKU240621P00115000 | 2024-03-15 2:49PM EDT | 115.00 | 50.70 | 53.05 | 57.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROKU240621P00120000 | 2024-02-22 4:48PM EDT | 120.00 | 56.85 | 54.60 | 58.30 | 0.00 | - | 50 | 0 | 0.00% |
| ROKU240621P00125000 | 2024-02-22 4:05PM EDT | 125.00 | 61.60 | 59.70 | 63.05 | 0.00 | - | 21 | 0 | 0.00% |
| ROKU240621P00130000 | 2024-02-22 4:03PM EDT | 130.00 | 67.35 | 64.70 | 68.30 | 0.00 | - | 12 | 0 | 0.00% |
| ROKU240621P00135000 | 2024-02-21 3:45PM EDT | 135.00 | 70.35 | 69.60 | 73.00 | 0.00 | - | 30 | 0 | 0.00% |
| ROKU240621P00140000 | 2024-02-21 3:47PM EDT | 140.00 | 75.55 | 74.65 | 77.85 | 0.00 | - | 66 | 0 | 0.00% |
| ROKU240621P00145000 | 2024-02-21 3:56PM EDT | 145.00 | 81.20 | 79.50 | 83.20 | 0.00 | - | 62 | 0 | 0.00% |
| ROKU240621P00150000 | 2024-04-26 3:36PM EDT | 150.00 | 93.05 | 91.40 | 95.35 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240621P00155000 | 2024-05-14 3:21PM EDT | 155.00 | 93.40 | 99.00 | 102.90 | 0.00 | - | 10 | 0 | 417.38% |
© 2024 Yahoo. All rights reserved.