Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240524C00045000 | 2024-04-19 2:46PM EDT | 2024-05-24 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROKU240621C00045000 | 2024-05-10 11:09AM EDT | 2024-06-21 | 13.90 | 13.15 | 14.45 | 0.00 | - | 1 | 211 | 78.56% |
| ROKU240719C00045000 | 2024-05-21 1:56PM EDT | 2024-07-19 | 13.95 | 12.90 | 13.90 | -4.05 | -22.50% | 1 | 121 | 59.52% |
| ROKU240920C00045000 | 2024-05-21 2:31PM EDT | 2024-09-20 | 15.83 | 14.65 | 16.65 | -1.21 | -7.10% | 11 | 209 | 63.01% |
| ROKU241018C00045000 | 2024-03-28 9:50AM EDT | 2024-10-18 | 24.90 | 15.20 | 15.95 | 0.00 | - | 1 | 184 | 56.13% |
| ROKU241220C00045000 | 2024-05-10 11:13AM EDT | 2024-12-20 | 18.40 | 17.55 | 17.85 | 0.00 | - | 5 | 5 | 63.84% |
| ROKU250117C00045000 | 2024-05-20 2:17PM EDT | 2025-01-17 | 18.54 | 17.80 | 18.85 | -0.61 | -3.19% | 1 | 176 | 64.45% |
| ROKU250321C00045000 | 2024-05-20 9:51AM EDT | 2025-03-21 | 21.55 | 19.30 | 19.70 | 0.00 | - | 3 | 83 | 64.69% |
| ROKU250620C00045000 | 2024-05-15 1:07PM EDT | 2025-06-20 | 24.80 | 21.05 | 21.60 | 0.00 | - | 4 | 8 | 66.55% |
| ROKU260116C00045000 | 2024-05-15 1:55PM EDT | 2026-01-16 | 27.85 | 23.95 | 26.70 | 0.00 | - | 2 | 85 | 71.18% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240524P00045000 | 2024-05-20 10:17AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.07 | 0.00 | - | 42 | 101 | 113.28% |
| ROKU240531P00045000 | 2024-05-21 10:52AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 8 | 392 | 64.84% |
| ROKU240607P00045000 | 2024-05-20 2:01PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.09 | +0.04 | +200.00% | 3 | 12 | 57.81% |
| ROKU240614P00045000 | 2024-05-21 3:11PM EDT | 2024-06-14 | 0.12 | 0.04 | 0.12 | +0.01 | +9.09% | 3 | 13 | 51.56% |
| ROKU240621P00045000 | 2024-05-21 2:50PM EDT | 2024-06-21 | 0.12 | 0.08 | 0.16 | +0.01 | +9.09% | 214 | 1,900 | 51.76% |
| ROKU240628P00045000 | 2024-05-13 9:56AM EDT | 2024-06-28 | 0.01 | 0.06 | 0.34 | 0.00 | - | 6 | 20 | 55.47% |
| ROKU240719P00045000 | 2024-05-20 2:08PM EDT | 2024-07-19 | 0.33 | 0.34 | 0.37 | 0.00 | - | 29 | 691 | 45.65% |
| ROKU240920P00045000 | 2024-05-21 3:45PM EDT | 2024-09-20 | 1.71 | 1.72 | 1.76 | +0.10 | +6.21% | 46 | 390 | 52.27% |
| ROKU241018P00045000 | 2024-05-21 11:51AM EDT | 2024-10-18 | 2.05 | 1.98 | 2.17 | +0.12 | +6.22% | 6 | 127 | 50.76% |
| ROKU241220P00045000 | 2024-05-21 3:40PM EDT | 2024-12-20 | 3.30 | 3.25 | 3.40 | +0.15 | +4.76% | 5 | 1,289 | 53.02% |
| ROKU250117P00045000 | 2024-05-20 3:34PM EDT | 2025-01-17 | 3.49 | 3.55 | 3.70 | 0.00 | - | 4 | 2,018 | 52.08% |
| ROKU250321P00045000 | 2024-05-20 1:34PM EDT | 2025-03-21 | 4.40 | 4.55 | 4.70 | 0.00 | - | 1 | 210 | 52.83% |
| ROKU250620P00045000 | 2024-05-20 12:48PM EDT | 2025-06-20 | 5.50 | 5.70 | 6.30 | 0.00 | - | 4 | 609 | 53.92% |
| ROKU260116P00045000 | 2024-05-20 11:44AM EDT | 2026-01-16 | 7.57 | 7.75 | 8.00 | 0.00 | - | 11 | 645 | 51.75% |
© 2024 Yahoo. All rights reserved.