Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240524C00070000 | 2024-05-21 3:05PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 64 | 641 | 81.25% |
| ROKU240531C00070000 | 2024-05-21 3:50PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 73 | 608 | 53.13% |
| ROKU240607C00070000 | 2024-05-21 2:16PM EDT | 2024-06-07 | 0.09 | 0.05 | 0.13 | -0.09 | -50.00% | 31 | 216 | 50.00% |
| ROKU240614C00070000 | 2024-05-21 2:40PM EDT | 2024-06-14 | 0.23 | 0.18 | 0.23 | -0.10 | -30.30% | 52 | 126 | 47.85% |
| ROKU240621C00070000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.29 | -0.16 | -36.36% | 905 | 5,756 | 44.63% |
| ROKU240628C00070000 | 2024-05-21 12:28PM EDT | 2024-06-28 | 0.46 | 0.38 | 0.44 | -0.14 | -23.33% | 20 | 82 | 44.92% |
| ROKU240719C00070000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 0.92 | 0.90 | 0.93 | -0.22 | -19.30% | 307 | 1,964 | 45.41% |
| ROKU240920C00070000 | 2024-05-21 3:52PM EDT | 2024-09-20 | 3.45 | 3.40 | 3.55 | -0.47 | -11.99% | 79 | 1,022 | 55.13% |
| ROKU241018C00070000 | 2024-05-21 3:43PM EDT | 2024-10-18 | 4.16 | 4.05 | 4.20 | -0.42 | -9.17% | 13 | 352 | 54.47% |
| ROKU241220C00070000 | 2024-05-21 3:36PM EDT | 2024-12-20 | 6.27 | 6.00 | 6.25 | -0.33 | -5.00% | 27 | 284 | 57.52% |
| ROKU250117C00070000 | 2024-05-21 3:50PM EDT | 2025-01-17 | 6.65 | 6.55 | 6.70 | -0.60 | -8.28% | 11 | 1,034 | 56.79% |
| ROKU250321C00070000 | 2024-05-21 3:37PM EDT | 2025-03-21 | 8.42 | 8.15 | 8.40 | -1.62 | -16.14% | 6 | 45 | 58.46% |
| ROKU250620C00070000 | 2024-05-20 3:07PM EDT | 2025-06-20 | 11.00 | 10.20 | 10.40 | 0.00 | - | 4 | 115 | 59.72% |
| ROKU260116C00070000 | 2024-05-21 2:52PM EDT | 2026-01-16 | 14.33 | 14.00 | 14.35 | -0.57 | -3.83% | 6 | 609 | 61.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240524P00070000 | 2024-05-21 3:21PM EDT | 2024-05-24 | 11.83 | 11.90 | 12.20 | +1.08 | +10.05% | 1 | 41 | 78.91% |
| ROKU240531P00070000 | 2024-05-15 9:56AM EDT | 2024-05-31 | 8.10 | 11.35 | 12.55 | 0.00 | - | 7 | 13 | 88.57% |
| ROKU240607P00070000 | 2024-05-21 11:34AM EDT | 2024-06-07 | 11.58 | 10.95 | 13.20 | +3.28 | +39.52% | 1 | 2 | 89.84% |
| ROKU240614P00070000 | 2024-05-16 3:55PM EDT | 2024-06-14 | 9.00 | 10.05 | 13.25 | 0.00 | - | 2 | 6 | 77.39% |
| ROKU240621P00070000 | 2024-05-21 10:17AM EDT | 2024-06-21 | 11.51 | 11.90 | 13.45 | +0.76 | +7.07% | 1 | 1,726 | 55.32% |
| ROKU240628P00070000 | 2024-05-20 10:18AM EDT | 2024-06-28 | 10.94 | 11.00 | 13.80 | 0.00 | - | 1 | 8 | 71.66% |
| ROKU240719P00070000 | 2024-05-21 2:26PM EDT | 2024-07-19 | 12.10 | 12.35 | 13.50 | +1.12 | +10.20% | 1 | 977 | 53.61% |
| ROKU240920P00070000 | 2024-05-21 11:16AM EDT | 2024-09-20 | 13.95 | 14.30 | 14.85 | +0.50 | +3.72% | 5 | 983 | 49.70% |
| ROKU241018P00070000 | 2024-05-17 1:59PM EDT | 2024-10-18 | 12.85 | 13.05 | 15.45 | 0.00 | - | 15 | 178 | 49.37% |
| ROKU241220P00070000 | 2024-05-17 11:21AM EDT | 2024-12-20 | 14.62 | 16.15 | 16.50 | 0.00 | - | 1 | 233 | 47.85% |
| ROKU250117P00070000 | 2024-05-14 12:43PM EDT | 2025-01-17 | 14.30 | 16.45 | 17.00 | 0.00 | - | 71 | 1,573 | 47.79% |
| ROKU250321P00070000 | 2024-04-26 9:57AM EDT | 2025-03-21 | 19.24 | 17.55 | 18.50 | 0.00 | - | 2 | 3 | 49.87% |
| ROKU250620P00070000 | 2024-05-08 11:39AM EDT | 2025-06-20 | 18.40 | 18.85 | 19.50 | 0.00 | - | 5 | 22 | 47.97% |
| ROKU251017P00070000 | 2024-05-14 10:49AM EDT | 2025-10-17 | 17.69 | 20.15 | 20.50 | 0.00 | - | - | 4 | 45.73% |
| ROKU260116P00070000 | 2024-05-21 11:57AM EDT | 2026-01-16 | 21.40 | 21.20 | 21.60 | +0.65 | +3.13% | 2 | 325 | 45.86% |
© 2024 Yahoo. All rights reserved.