Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240607C00055000 | 2024-06-03 2:36PM EDT | 2024-06-07 | 2.85 | 3.05 | 3.30 | +0.53 | +22.84% | 25 | 72 | 51.27% |
| ROKU240614C00055000 | 2024-06-03 1:51PM EDT | 2024-06-14 | 3.50 | 3.65 | 4.25 | +0.05 | +1.45% | 4 | 28 | 53.17% |
| ROKU240621C00055000 | 2024-06-03 11:36AM EDT | 2024-06-21 | 4.63 | 3.15 | 5.00 | +0.86 | +22.81% | 13 | 384 | 64.75% |
| ROKU240628C00055000 | 2024-06-03 3:10PM EDT | 2024-06-28 | 4.00 | 3.40 | 6.25 | +0.25 | +6.67% | 6 | 58 | 52.25% |
| ROKU240705C00055000 | 2024-05-29 9:30AM EDT | 2024-07-05 | 3.47 | 4.60 | 4.95 | 0.00 | - | - | 1 | 48.34% |
| ROKU240719C00055000 | 2024-06-03 2:03PM EDT | 2024-07-19 | 5.25 | 5.40 | 5.50 | +0.54 | +11.46% | 80 | 630 | 47.73% |
| ROKU240816C00055000 | 2024-05-31 2:40PM EDT | 2024-08-16 | 6.95 | 7.55 | 7.85 | 0.00 | - | 1 | 1 | 60.11% |
| ROKU240920C00055000 | 2024-06-03 1:28PM EDT | 2024-09-20 | 8.35 | 8.65 | 9.85 | -0.10 | -1.18% | 10 | 864 | 62.50% |
| ROKU241018C00055000 | 2024-06-03 9:39AM EDT | 2024-10-18 | 10.30 | 9.45 | 9.65 | +1.15 | +12.57% | 5 | 425 | 58.02% |
| ROKU241220C00055000 | 2024-05-31 10:02AM EDT | 2024-12-20 | 11.75 | 11.60 | 11.85 | 0.00 | - | 18 | 382 | 61.47% |
| ROKU250117C00055000 | 2024-06-03 9:48AM EDT | 2025-01-17 | 12.70 | 12.15 | 12.35 | +1.05 | +9.01% | 2 | 428 | 60.63% |
| ROKU250321C00055000 | 2024-05-24 3:08PM EDT | 2025-03-21 | 13.01 | 13.45 | 14.50 | 0.00 | - | 7 | 31 | 62.60% |
| ROKU250620C00055000 | 2024-05-30 1:59PM EDT | 2025-06-20 | 15.85 | 15.70 | 15.95 | 0.00 | - | 2 | 18 | 63.08% |
| ROKU260116C00055000 | 2024-06-03 9:44AM EDT | 2026-01-16 | 20.00 | 19.25 | 19.65 | +1.37 | +7.35% | 1 | 582 | 64.23% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240607P00055000 | 2024-06-03 3:57PM EDT | 2024-06-07 | 0.23 | 0.22 | 0.24 | -0.18 | -43.90% | 279 | 520 | 44.14% |
| ROKU240614P00055000 | 2024-06-03 3:53PM EDT | 2024-06-14 | 0.75 | 0.65 | 0.89 | -0.14 | -15.73% | 25 | 543 | 49.71% |
| ROKU240621P00055000 | 2024-06-03 3:33PM EDT | 2024-06-21 | 1.17 | 0.95 | 1.07 | -0.06 | -4.88% | 89 | 5,548 | 43.60% |
| ROKU240628P00055000 | 2024-06-03 2:00PM EDT | 2024-06-28 | 1.41 | 1.24 | 1.36 | -0.37 | -20.79% | 4 | 124 | 42.73% |
| ROKU240705P00055000 | 2024-06-03 12:17PM EDT | 2024-07-05 | 1.44 | 1.35 | 1.59 | -0.62 | -30.10% | 3 | 8 | 41.65% |
| ROKU240712P00055000 | 2024-06-03 1:10PM EDT | 2024-07-12 | 2.00 | 1.75 | 1.99 | +0.02 | +1.01% | 1 | 1 | 43.63% |
| ROKU240719P00055000 | 2024-06-03 2:54PM EDT | 2024-07-19 | 2.33 | 2.08 | 2.13 | -0.04 | -1.69% | 140 | 1,963 | 42.11% |
| ROKU240816P00055000 | 2024-06-03 12:16PM EDT | 2024-08-16 | 4.07 | 4.10 | 4.20 | -0.63 | -13.40% | 4 | 1 | 53.96% |
| ROKU240920P00055000 | 2024-06-03 3:31PM EDT | 2024-09-20 | 5.21 | 4.90 | 5.05 | -0.34 | -6.13% | 15 | 1,277 | 51.43% |
| ROKU241018P00055000 | 2024-05-31 1:02PM EDT | 2024-10-18 | 6.15 | 5.45 | 5.60 | 0.00 | - | 1 | 441 | 50.00% |
| ROKU241220P00055000 | 2024-06-03 1:10PM EDT | 2024-12-20 | 7.40 | 7.10 | 7.35 | -0.30 | -3.90% | 1 | 74 | 51.87% |
| ROKU250117P00055000 | 2024-05-31 2:33PM EDT | 2025-01-17 | 8.05 | 7.45 | 7.65 | 0.00 | - | 41 | 1,606 | 50.48% |
| ROKU250321P00055000 | 2024-05-23 9:34AM EDT | 2025-03-21 | 8.37 | 8.60 | 8.80 | 0.00 | - | 1 | 49 | 50.59% |
| ROKU250620P00055000 | 2024-05-30 3:29PM EDT | 2025-06-20 | 10.32 | 10.00 | 10.25 | 0.00 | - | 5 | 96 | 50.57% |
| ROKU251017P00055000 | 2024-05-24 10:20AM EDT | 2025-10-17 | 12.00 | 11.10 | 11.65 | 0.00 | - | 1 | 100 | 50.20% |
| ROKU260116P00055000 | 2024-05-30 1:02PM EDT | 2026-01-16 | 12.60 | 12.35 | 12.65 | 0.00 | - | 2 | 783 | 49.86% |
© 2024 Yahoo. All rights reserved.