Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,536.91 -745.16 (-1.09%) CMC Crypto 200
1,420.66 -7.91 (-0.55%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240719C00030000 | 2024-05-31 11:08AM EDT | 30.00 | 27.11 | 25.25 | 30.00 | -1.19 | -4.20% | 4 | 1 | 98.54% |
| ROKU240719C00035000 | 2024-05-24 2:29PM EDT | 35.00 | 21.85 | 22.50 | 25.00 | 0.00 | - | 3 | 0 | 121.19% |
| ROKU240719C00040000 | 2024-05-31 3:06PM EDT | 40.00 | 17.17 | 16.15 | 20.20 | +0.07 | +0.41% | 5 | 93 | 80.47% |
| ROKU240719C00045000 | 2024-05-24 2:29PM EDT | 45.00 | 12.29 | 12.90 | 13.75 | 0.00 | - | 3 | 0 | 63.48% |
| ROKU240719C00050000 | 2024-05-31 3:12PM EDT | 50.00 | 8.25 | 7.60 | 9.25 | +0.27 | +3.38% | 6 | 0 | 58.74% |
| ROKU240719C00055000 | 2024-05-31 2:23PM EDT | 55.00 | 4.71 | 5.10 | 5.20 | -0.44 | -8.54% | 38 | 635 | 46.85% |
| ROKU240719C00060000 | 2024-05-31 3:50PM EDT | 60.00 | 2.73 | 2.70 | 2.76 | +0.12 | +4.60% | 471 | 1,933 | 45.34% |
| ROKU240719C00065000 | 2024-05-31 3:59PM EDT | 65.00 | 1.35 | 1.32 | 1.35 | -0.03 | -2.17% | 285 | 4,614 | 45.14% |
| ROKU240719C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 0.64 | 0.50 | 0.68 | -0.06 | -8.57% | 125 | 2,181 | 46.68% |
| ROKU240719C00075000 | 2024-05-31 3:34PM EDT | 75.00 | 0.35 | 0.31 | 0.34 | -0.03 | -7.89% | 297 | 2,296 | 48.10% |
| ROKU240719C00080000 | 2024-05-31 2:00PM EDT | 80.00 | 0.16 | 0.15 | 0.23 | -0.02 | -11.11% | 117 | 2,167 | 50.39% |
| ROKU240719C00085000 | 2024-05-31 3:52PM EDT | 85.00 | 0.12 | 0.08 | 0.15 | +0.02 | +20.00% | 3 | 0 | 52.93% |
| ROKU240719C00090000 | 2024-05-30 10:56AM EDT | 90.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 4 | 1,438 | 55.08% |
| ROKU240719C00095000 | 2024-05-29 9:50AM EDT | 95.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 0 | 59.38% |
| ROKU240719C00100000 | 2024-05-30 1:17PM EDT | 100.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 10 | 1,827 | 63.67% |
| ROKU240719C00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.02 | 0.01 | 0.39 | 0.00 | - | 5 | 0 | 81.74% |
| ROKU240719C00110000 | 2024-05-30 1:11PM EDT | 110.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 78.52% |
| ROKU240719C00115000 | 2024-05-23 9:40AM EDT | 115.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 1 | 0 | 90.04% |
| ROKU240719C00120000 | 2024-05-17 3:47PM EDT | 120.00 | 0.46 | 0.00 | 0.26 | 0.00 | - | 1 | 0 | 90.23% |
| ROKU240719C00125000 | 2024-04-25 11:28AM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 162 | 110.55% |
| ROKU240719C00130000 | 2024-05-28 11:08AM EDT | 130.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 2 | 0 | 101.76% |
| ROKU240719C00135000 | 2024-05-23 11:53AM EDT | 135.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 66 | 0 | 105.47% |
| ROKU240719C00140000 | 2024-05-16 10:56AM EDT | 140.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 3 | 0 | 109.18% |
| ROKU240719C00145000 | 2024-05-20 10:08AM EDT | 145.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 95.70% |
| ROKU240719C00150000 | 2024-05-14 10:12AM EDT | 150.00 | 0.01 | 0.00 | 0.17 | -0.04 | -80.00% | 21 | 0 | 106.25% |
| ROKU240719C00155000 | 2024-05-29 11:05AM EDT | 155.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 0 | 99.22% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240719P00030000 | 2024-05-29 2:29PM EDT | 30.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 60 | 0 | 83.98% |
| ROKU240719P00035000 | 2024-05-30 11:16AM EDT | 35.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 84 | 62.50% |
| ROKU240719P00040000 | 2024-05-31 2:41PM EDT | 40.00 | 0.11 | 0.05 | 0.11 | -0.02 | -15.38% | 4 | 277 | 52.15% |
| ROKU240719P00045000 | 2024-05-31 3:52PM EDT | 45.00 | 0.30 | 0.28 | 0.51 | -0.01 | -3.23% | 263 | 741 | 52.93% |
| ROKU240719P00050000 | 2024-05-31 3:46PM EDT | 50.00 | 0.96 | 0.74 | 0.95 | +0.02 | +2.13% | 80 | 2,171 | 43.80% |
| ROKU240719P00055000 | 2024-05-31 3:58PM EDT | 55.00 | 2.37 | 2.33 | 2.39 | -0.13 | -5.20% | 363 | 0 | 41.72% |
| ROKU240719P00060000 | 2024-05-31 3:56PM EDT | 60.00 | 5.00 | 4.85 | 5.00 | -0.03 | -0.60% | 187 | 1,336 | 41.02% |
| ROKU240719P00065000 | 2024-05-31 3:42PM EDT | 65.00 | 8.57 | 8.45 | 9.05 | +0.31 | +3.75% | 27 | 1,293 | 46.63% |
| ROKU240719P00070000 | 2024-05-31 11:56AM EDT | 70.00 | 13.49 | 12.35 | 13.50 | +0.32 | +2.43% | 4 | 979 | 51.00% |
| ROKU240719P00075000 | 2024-05-29 1:45PM EDT | 75.00 | 17.70 | 15.15 | 19.00 | -1.04 | -5.55% | 2 | 0 | 71.34% |
| ROKU240719P00080000 | 2024-05-29 11:36AM EDT | 80.00 | 23.85 | 20.15 | 24.00 | 0.00 | - | 5 | 28 | 81.69% |
| ROKU240719P00085000 | 2024-05-13 11:11AM EDT | 85.00 | 24.50 | 25.30 | 30.00 | 0.00 | - | 1 | 0 | 108.40% |
| ROKU240719P00090000 | 2024-04-29 10:37AM EDT | 90.00 | 31.25 | 32.85 | 35.75 | 0.00 | - | 1 | 2 | 105.25% |
| ROKU240719P00095000 | 2024-04-30 2:36PM EDT | 95.00 | 36.23 | 36.95 | 38.65 | 0.00 | - | 1 | 0 | 70.90% |
| ROKU240719P00100000 | 2024-04-30 3:05PM EDT | 100.00 | 40.25 | 41.15 | 44.75 | 0.00 | - | 75 | 1 | 84.28% |
| ROKU240719P00105000 | 2024-04-26 3:38PM EDT | 105.00 | 49.35 | 46.50 | 50.35 | 0.00 | - | 30 | 0 | 106.64% |
| ROKU240719P00110000 | 2024-02-14 3:38PM EDT | 110.00 | 26.50 | 44.35 | 47.90 | 0.00 | - | 1 | 36 | 0.00% |
| ROKU240719P00115000 | 2024-02-16 2:50PM EDT | 115.00 | 43.40 | 49.25 | 52.85 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240719P00120000 | 2024-02-22 4:48PM EDT | 120.00 | 56.65 | 54.65 | 58.15 | 0.00 | - | 130 | 0 | 0.00% |
| ROKU240719P00125000 | 2024-02-09 10:56AM EDT | 125.00 | 34.00 | 58.65 | 62.50 | 0.00 | - | - | 0 | 0.00% |
| ROKU240719P00130000 | 2024-02-21 3:56PM EDT | 130.00 | 65.10 | 64.70 | 68.30 | 0.00 | - | 55 | 0 | 0.00% |
| ROKU240719P00135000 | 2024-02-07 2:01PM EDT | 135.00 | 43.35 | 69.00 | 72.50 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240719P00140000 | 2024-02-21 3:47PM EDT | 140.00 | 74.85 | 74.60 | 78.25 | 0.00 | - | 130 | 0 | 0.00% |
| ROKU240719P00145000 | 2024-02-21 3:39PM EDT | 145.00 | 81.40 | 79.60 | 83.25 | 0.00 | - | 44 | 0 | 0.00% |
| ROKU240719P00150000 | 2023-12-07 12:16PM EDT | 150.00 | 51.00 | 61.05 | 61.90 | 0.00 | - | 1 | 2 | 0.00% |
| ROKU240719P00155000 | 2024-02-21 3:59PM EDT | 155.00 | 91.30 | 89.45 | 93.30 | 0.00 | - | 86 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.