Singapore markets close in 5 hours 3 minutes
Straits Times Index
3,331.50 +8.12 (+0.24%) Nikkei
38,369.37 +315.27 (+0.83%) Hang Seng
18,403.62 +173.42 (+0.95%) FTSE 100
8,231.05 +47.98 (+0.59%) Bitcoin USD
68,587.88 +556.12 (+0.82%) CMC Crypto 200
1,434.22 -21.65 (-1.49%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240607C00040000 | 2024-05-10 12:09PM EDT | 40.00 | 19.03 | 17.00 | 18.55 | 0.00 | - | - | 1 | 174.22% |
| ROKU240607C00049000 | 2024-05-29 9:30AM EDT | 49.00 | 6.84 | 8.25 | 10.00 | 0.00 | - | 1 | 1 | 111.82% |
| ROKU240607C00050000 | 2024-05-28 9:49AM EDT | 50.00 | 6.82 | 7.20 | 8.65 | 0.00 | - | 16 | 16 | 92.09% |
| ROKU240607C00051000 | 2024-05-30 10:08AM EDT | 51.00 | 5.60 | 6.40 | 7.80 | +1.10 | +24.44% | 1 | 3 | 91.21% |
| ROKU240607C00052000 | 2024-05-29 12:15PM EDT | 52.00 | 4.80 | 5.45 | 6.65 | 0.00 | - | 2 | 5 | 79.30% |
| ROKU240607C00053000 | 2024-05-30 3:16PM EDT | 53.00 | 4.50 | 3.55 | 4.95 | +0.60 | +15.38% | 50 | 151 | 65.33% |
| ROKU240607C00054000 | 2024-05-30 3:22PM EDT | 54.00 | 3.50 | 3.50 | 3.85 | +0.53 | +17.85% | 19 | 23 | 51.66% |
| ROKU240607C00055000 | 2024-05-30 11:30AM EDT | 55.00 | 2.83 | 2.80 | 3.50 | +0.60 | +26.91% | 9 | 57 | 52.83% |
| ROKU240607C00056000 | 2024-05-30 3:40PM EDT | 56.00 | 2.03 | 2.19 | 2.27 | +0.32 | +18.71% | 72 | 61 | 45.41% |
| ROKU240607C00057000 | 2024-05-30 3:59PM EDT | 57.00 | 1.62 | 1.60 | 1.66 | +0.35 | +27.56% | 339 | 467 | 44.29% |
| ROKU240607C00058000 | 2024-05-30 3:23PM EDT | 58.00 | 1.03 | 1.12 | 1.20 | +0.14 | +15.73% | 425 | 591 | 44.53% |
| ROKU240607C00059000 | 2024-05-30 3:56PM EDT | 59.00 | 0.80 | 0.78 | 0.82 | +0.19 | +31.15% | 346 | 681 | 44.09% |
| ROKU240607C00060000 | 2024-05-30 3:52PM EDT | 60.00 | 0.47 | 0.51 | 0.60 | +0.04 | +9.30% | 1,073 | 1,249 | 46.05% |
| ROKU240607C00061000 | 2024-05-30 3:49PM EDT | 61.00 | 0.30 | 0.34 | 0.42 | +0.02 | +7.14% | 300 | 255 | 47.07% |
| ROKU240607C00062000 | 2024-05-30 3:44PM EDT | 62.00 | 0.21 | 0.24 | 0.33 | +0.02 | +10.53% | 103 | 445 | 50.10% |
| ROKU240607C00063000 | 2024-05-30 2:58PM EDT | 63.00 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 154 | 191 | 49.22% |
| ROKU240607C00064000 | 2024-05-30 3:11PM EDT | 64.00 | 0.11 | 0.10 | 0.27 | +0.01 | +10.00% | 44 | 167 | 53.91% |
| ROKU240607C00065000 | 2024-05-30 3:20PM EDT | 65.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 59 | 612 | 50.78% |
| ROKU240607C00066000 | 2024-05-30 2:51PM EDT | 66.00 | 0.08 | 0.05 | 0.11 | +0.03 | +60.00% | 242 | 97 | 54.30% |
| ROKU240607C00067000 | 2024-05-30 12:41PM EDT | 67.00 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 2 | 93 | 54.30% |
| ROKU240607C00068000 | 2024-05-29 11:16AM EDT | 68.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 112 | 55.47% |
| ROKU240607C00069000 | 2024-05-29 1:39PM EDT | 69.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 12 | 75 | 59.38% |
| ROKU240607C00070000 | 2024-05-30 3:35PM EDT | 70.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 15 | 228 | 63.28% |
| ROKU240607C00071000 | 2024-05-30 1:57PM EDT | 71.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 5 | 118 | 65.63% |
| ROKU240607C00072000 | 2024-05-28 9:57AM EDT | 72.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 9 | 57 | 67.58% |
| ROKU240607C00073000 | 2024-05-30 2:02PM EDT | 73.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 24 | 71.09% |
| ROKU240607C00074000 | 2024-05-30 10:45AM EDT | 74.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 6 | 72.66% |
| ROKU240607C00075000 | 2024-05-30 1:59PM EDT | 75.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 2 | 180 | 73.44% |
| ROKU240607C00080000 | 2024-05-29 9:30AM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 177 | 88.28% |
| ROKU240607C00085000 | 2024-05-28 2:53PM EDT | 85.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 8 | 164.84% |
| ROKU240607C00090000 | 2024-05-30 10:46AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 109.38% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240607P00040000 | 2024-05-22 12:06PM EDT | 40.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 485 | 110.94% |
| ROKU240607P00045000 | 2024-05-30 10:31AM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 29 | 71.09% |
| ROKU240607P00046500 | 2024-05-29 1:30PM EDT | 46.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | - | 23 | 62.50% |
| ROKU240607P00047000 | 2024-05-30 10:31AM EDT | 47.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 6 | 36 | 60.16% |
| ROKU240607P00048000 | 2024-05-28 11:13AM EDT | 48.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 20 | 38 | 60.16% |
| ROKU240607P00049000 | 2024-05-29 10:51AM EDT | 49.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 1 | 136 | 55.08% |
| ROKU240607P00050000 | 2024-05-30 1:27PM EDT | 50.00 | 0.04 | 0.03 | 0.07 | -0.10 | -71.43% | 5 | 210 | 50.00% |
| ROKU240607P00051000 | 2024-05-30 2:44PM EDT | 51.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 9 | 46 | 48.05% |
| ROKU240607P00052000 | 2024-05-30 2:47PM EDT | 52.00 | 0.11 | 0.10 | 0.13 | -0.10 | -47.62% | 147 | 205 | 46.29% |
| ROKU240607P00053000 | 2024-05-30 1:11PM EDT | 53.00 | 0.16 | 0.04 | 0.25 | -0.16 | -50.00% | 19 | 169 | 47.07% |
| ROKU240607P00054000 | 2024-05-30 3:46PM EDT | 54.00 | 0.34 | 0.24 | 0.33 | -0.15 | -30.61% | 60 | 208 | 42.87% |
| ROKU240607P00055000 | 2024-05-30 3:52PM EDT | 55.00 | 0.56 | 0.44 | 0.63 | -0.25 | -30.86% | 145 | 406 | 45.70% |
| ROKU240607P00056000 | 2024-05-30 3:52PM EDT | 56.00 | 0.86 | 0.78 | 0.84 | -0.32 | -27.12% | 602 | 560 | 41.90% |
| ROKU240607P00057000 | 2024-05-30 2:50PM EDT | 57.00 | 1.19 | 1.19 | 1.24 | -0.62 | -34.25% | 94 | 480 | 41.31% |
| ROKU240607P00058000 | 2024-05-30 2:52PM EDT | 58.00 | 1.69 | 1.69 | 1.77 | -0.56 | -24.89% | 164 | 131 | 41.21% |
| ROKU240607P00059000 | 2024-05-30 3:59PM EDT | 59.00 | 2.38 | 2.36 | 2.51 | -0.62 | -20.67% | 40 | 318 | 44.43% |
| ROKU240607P00060000 | 2024-05-30 1:13PM EDT | 60.00 | 2.94 | 2.78 | 3.20 | -0.97 | -24.81% | 26 | 401 | 43.07% |
| ROKU240607P00061000 | 2024-05-30 1:49PM EDT | 61.00 | 3.61 | 3.75 | 4.05 | -1.01 | -21.86% | 58 | 114 | 44.92% |
| ROKU240607P00062000 | 2024-05-30 3:43PM EDT | 62.00 | 5.15 | 4.20 | 5.90 | -0.85 | -14.17% | 3 | 94 | 52.05% |
| ROKU240607P00063000 | 2024-05-28 11:21AM EDT | 63.00 | 6.50 | 5.35 | 6.85 | 0.00 | - | 4 | 54 | 61.33% |
| ROKU240607P00064000 | 2024-05-30 12:53PM EDT | 64.00 | 6.40 | 5.65 | 7.35 | -1.28 | -16.67% | 3 | 39 | 79.59% |
| ROKU240607P00065000 | 2024-05-29 12:53PM EDT | 65.00 | 8.68 | 7.50 | 8.80 | 0.00 | - | 2 | 32 | 76.76% |
| ROKU240607P00066000 | 2024-05-30 1:49PM EDT | 66.00 | 8.22 | 8.30 | 9.85 | -1.38 | -14.38% | 49 | 50 | 78.81% |
| ROKU240607P00067000 | 2024-05-23 10:30AM EDT | 67.00 | 10.16 | 9.50 | 11.25 | 0.00 | - | 2 | 13 | 100.39% |
| ROKU240607P00069000 | 2024-05-23 9:41AM EDT | 69.00 | 11.52 | 11.15 | 12.15 | 0.00 | - | 7 | 7 | 100.20% |
| ROKU240607P00070000 | 2024-05-22 9:48AM EDT | 70.00 | 11.60 | 12.20 | 14.40 | 0.00 | - | 10 | 1 | 114.06% |
| ROKU240607P00071000 | 2024-05-21 11:23AM EDT | 71.00 | 12.43 | 13.45 | 15.10 | 0.00 | - | - | 1 | 118.16% |
| ROKU240607P00073000 | 2024-05-22 12:20PM EDT | 73.00 | 14.35 | 15.45 | 17.00 | 0.00 | - | 1 | 0 | 125.59% |
| ROKU240607P00080000 | 2024-04-29 10:35AM EDT | 80.00 | 20.95 | 23.35 | 24.00 | 0.00 | - | - | 1 | 184.86% |
| ROKU240607P00085000 | 2024-04-29 10:21AM EDT | 85.00 | 26.25 | 27.90 | 30.80 | 0.00 | - | - | 1 | 240.72% |
© 2024 Yahoo. All rights reserved.