Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,202.70 +15.03 (+0.29%) Dow
39,228.37 +171.98 (+0.44%) Nasdaq
16,339.13 +36.38 (+0.22%) Bitcoin USD
62,126.45 -82.57 (-0.13%) CMC Crypto 200
1,337.10 +37.00 (+2.85%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510C00050000 | 2024-05-08 2:29PM EDT | 2024-05-10 | 9.70 | 9.05 | 9.25 | 0.00 | - | 4 | 29 | 0.00% |
| ROKU240517C00050000 | 2024-05-08 2:13PM EDT | 2024-05-17 | 9.70 | 9.10 | 9.40 | 0.00 | - | 7 | 175 | 0.00% |
| ROKU240524C00050000 | 2024-05-06 9:38AM EDT | 2024-05-24 | 10.50 | 8.90 | 9.90 | 0.00 | - | 1 | 3 | 64.16% |
| ROKU240531C00050000 | 2024-05-06 9:40AM EDT | 2024-05-31 | 10.70 | 8.20 | 9.55 | 0.00 | - | 4 | 4 | 0.00% |
| ROKU240621C00050000 | 2024-05-07 2:52PM EDT | 2024-06-21 | 9.75 | 9.90 | 10.15 | -0.95 | -8.88% | 1 | 220 | 45.51% |
| ROKU240719C00050000 | 2024-05-08 2:44PM EDT | 2024-07-19 | 11.35 | 10.20 | 10.95 | 0.00 | - | 5 | 168 | 48.54% |
| ROKU240920C00050000 | 2024-05-08 9:46AM EDT | 2024-09-20 | 13.26 | 13.15 | 13.75 | 0.00 | - | 1 | 371 | 58.69% |
| ROKU241018C00050000 | 2024-04-30 1:49PM EDT | 2024-10-18 | 14.20 | 13.15 | 14.00 | 0.00 | - | 1 | 288 | 54.39% |
| ROKU241220C00050000 | 2024-05-03 11:50AM EDT | 2024-12-20 | 15.83 | 15.75 | 15.95 | 0.00 | - | 2 | 248 | 61.02% |
| ROKU250117C00050000 | 2024-05-03 11:17AM EDT | 2025-01-17 | 16.65 | 15.15 | 17.70 | 0.00 | - | 4 | 524 | 61.04% |
| ROKU250321C00050000 | 2024-05-02 3:16PM EDT | 2025-03-21 | 18.81 | 17.65 | 18.40 | 0.00 | - | 5 | 16 | 63.26% |
| ROKU250620C00050000 | 2024-05-03 11:15AM EDT | 2025-06-20 | 20.00 | 18.30 | 20.10 | 0.00 | - | 1 | 19 | 61.33% |
| ROKU260116C00050000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 23.25 | 22.75 | 23.20 | 0.00 | - | 201 | 513 | 64.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510P00050000 | 2024-05-08 9:49AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 374 | 96.88% |
| ROKU240517P00050000 | 2024-05-09 11:28AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 2,445 | 55.47% |
| ROKU240524P00050000 | 2024-05-08 2:09PM EDT | 2024-05-24 | 0.10 | 0.06 | 0.12 | 0.00 | - | 3 | 198 | 50.78% |
| ROKU240531P00050000 | 2024-05-08 9:39AM EDT | 2024-05-31 | 0.16 | 0.10 | 0.15 | 0.00 | - | 2 | 370 | 44.34% |
| ROKU240607P00050000 | 2024-05-09 11:23AM EDT | 2024-06-07 | 0.23 | 0.21 | 0.24 | -0.03 | -11.54% | 22 | 221 | 43.16% |
| ROKU240614P00050000 | 2024-05-08 10:26AM EDT | 2024-06-14 | 0.42 | 0.25 | 0.97 | +0.08 | +23.53% | 10 | 17 | 50.39% |
| ROKU240621P00050000 | 2024-05-09 10:43AM EDT | 2024-06-21 | 0.53 | 0.51 | 0.55 | +0.01 | +1.92% | 54 | 2,259 | 44.73% |
| ROKU240719P00050000 | 2024-05-09 10:36AM EDT | 2024-07-19 | 1.15 | 1.10 | 1.14 | -0.01 | -0.86% | 10 | 1,006 | 45.00% |
| ROKU240920P00050000 | 2024-05-08 12:10PM EDT | 2024-09-20 | 2.99 | 3.00 | 3.10 | 0.00 | - | 1 | 1,337 | 51.42% |
| ROKU241018P00050000 | 2024-05-03 10:21AM EDT | 2024-10-18 | 3.75 | 3.50 | 3.60 | 0.00 | - | 2 | 948 | 50.82% |
| ROKU241220P00050000 | 2024-05-09 10:18AM EDT | 2024-12-20 | 5.07 | 5.00 | 5.10 | +0.17 | +3.47% | 10 | 1,652 | 53.09% |
| ROKU250117P00050000 | 2024-05-09 11:03AM EDT | 2025-01-17 | 5.35 | 5.35 | 5.45 | +0.15 | +2.88% | 1 | 2,785 | 52.22% |
| ROKU250321P00050000 | 2024-05-01 11:27AM EDT | 2025-03-21 | 7.13 | 6.40 | 7.25 | 0.00 | - | 1 | 183 | 54.49% |
| ROKU250620P00050000 | 2024-05-08 11:08AM EDT | 2025-06-20 | 7.60 | 7.65 | 7.85 | 0.00 | - | 400 | 516 | 52.43% |
| ROKU260116P00050000 | 2024-05-08 1:52PM EDT | 2026-01-16 | 9.80 | 9.85 | 10.10 | 0.00 | - | 5 | 403 | 51.18% |
© 2024 Yahoo. All rights reserved.