Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:55.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240524C00055000 | 2024-05-20 12:10PM EDT | 2024-05-24 | 4.74 | 3.55 | 4.35 | 0.00 | - | 12 | 48 | 82.72% |
| ROKU240531C00055000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 4.00 | 2.74 | 4.05 | -2.58 | -39.21% | 3 | 73 | 53.03% |
| ROKU240607C00055000 | 2024-05-20 10:39AM EDT | 2024-06-07 | 5.70 | 4.25 | 4.40 | 0.00 | - | 2 | 5 | 49.61% |
| ROKU240614C00055000 | 2024-05-20 11:33AM EDT | 2024-06-14 | 5.57 | 4.10 | 5.70 | 0.00 | - | 20 | 21 | 51.54% |
| ROKU240621C00055000 | 2024-05-21 10:29AM EDT | 2024-06-21 | 5.10 | 4.95 | 5.05 | -0.51 | -9.09% | 1 | 394 | 48.00% |
| ROKU240628C00055000 | 2024-05-20 9:34AM EDT | 2024-06-28 | 7.20 | 5.10 | 5.40 | 0.00 | - | 1 | 6 | 48.58% |
| ROKU240719C00055000 | 2024-05-21 11:02AM EDT | 2024-07-19 | 6.20 | 6.15 | 6.30 | -0.40 | -6.06% | 21 | 505 | 49.54% |
| ROKU240920C00055000 | 2024-05-21 9:56AM EDT | 2024-09-20 | 9.50 | 9.35 | 9.45 | -0.31 | -3.16% | 15 | 879 | 59.05% |
| ROKU241018C00055000 | 2024-05-17 11:58AM EDT | 2024-10-18 | 12.35 | 10.10 | 11.30 | 0.00 | - | 1 | 329 | 62.50% |
| ROKU241220C00055000 | 2024-05-21 11:01AM EDT | 2024-12-20 | 12.25 | 12.15 | 12.30 | -0.85 | -6.49% | 1 | 152 | 61.62% |
| ROKU250117C00055000 | 2024-05-20 12:05PM EDT | 2025-01-17 | 13.55 | 12.65 | 12.90 | 0.00 | - | 3 | 332 | 61.05% |
| ROKU250321C00055000 | 2024-05-17 1:35PM EDT | 2025-03-21 | 16.50 | 14.30 | 14.75 | 0.00 | - | 5 | 23 | 63.22% |
| ROKU250620C00055000 | 2024-05-21 10:53AM EDT | 2025-06-20 | 16.45 | 16.25 | 18.00 | -0.90 | -5.19% | 5 | 16 | 67.16% |
| ROKU260116C00055000 | 2024-05-20 10:24AM EDT | 2026-01-16 | 20.70 | 19.80 | 21.75 | 0.00 | - | 5 | 428 | 67.90% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240524P00055000 | 2024-05-21 10:44AM EDT | 2024-05-24 | 0.09 | 0.08 | 0.10 | -0.01 | -11.11% | 45 | 1,361 | 40.23% |
| ROKU240531P00055000 | 2024-05-21 10:24AM EDT | 2024-05-31 | 0.30 | 0.32 | 0.34 | 0.00 | - | 16 | 430 | 35.45% |
| ROKU240607P00055000 | 2024-05-20 3:35PM EDT | 2024-06-07 | 0.63 | 0.60 | 0.69 | +0.02 | +3.28% | 1 | 142 | 37.26% |
| ROKU240614P00055000 | 2024-05-21 11:18AM EDT | 2024-06-14 | 1.01 | 0.97 | 1.03 | +0.06 | +6.32% | 35 | 148 | 38.57% |
| ROKU240621P00055000 | 2024-05-21 11:26AM EDT | 2024-06-21 | 1.23 | 1.21 | 1.25 | +0.10 | +8.85% | 34 | 5,871 | 37.89% |
| ROKU240628P00055000 | 2024-05-21 9:39AM EDT | 2024-06-28 | 1.49 | 1.46 | 1.58 | +0.15 | +11.19% | 1 | 77 | 39.33% |
| ROKU240719P00055000 | 2024-05-21 11:29AM EDT | 2024-07-19 | 2.22 | 2.18 | 2.24 | +0.16 | +7.77% | 137 | 1,245 | 39.53% |
| ROKU240920P00055000 | 2024-05-21 10:12AM EDT | 2024-09-20 | 4.80 | 4.85 | 4.95 | +0.03 | +0.63% | 8 | 1,178 | 49.17% |
| ROKU241018P00055000 | 2024-05-20 2:22PM EDT | 2024-10-18 | 5.27 | 5.40 | 5.55 | 0.00 | - | 2 | 422 | 48.63% |
| ROKU241220P00055000 | 2024-05-20 2:25PM EDT | 2024-12-20 | 6.90 | 7.00 | 7.15 | 0.00 | - | 4 | 49 | 50.38% |
| ROKU250117P00055000 | 2024-05-20 10:17AM EDT | 2025-01-17 | 7.15 | 7.40 | 7.55 | 0.00 | - | 11 | 1,432 | 49.62% |
| ROKU250321P00055000 | 2024-05-20 2:14PM EDT | 2025-03-21 | 8.50 | 8.55 | 8.70 | 0.00 | - | 15 | 48 | 49.95% |
| ROKU250620P00055000 | 2024-05-14 10:40AM EDT | 2025-06-20 | 8.43 | 9.90 | 10.15 | 0.00 | - | 2 | 103 | 50.24% |
| ROKU260116P00055000 | 2024-05-20 11:23AM EDT | 2026-01-16 | 12.15 | 12.35 | 12.60 | 0.00 | - | 2 | 772 | 49.45% |
© 2024 Yahoo. All rights reserved.