NasdaqGS - Nasdaq Real Time Price • USD
Roku, Inc. (ROKU)
As of 9:51 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426C00070000 | 4/24/2024 1:34 PM | 2024-04-26 | 1.12 | 1.19 | 1.32 | -0.22 | -16.42% | 38 | 3,033 | 169.14% |
| ROKU240503C00070000 | 4/24/2024 1:33 PM | 2024-05-03 | 1.72 | 1.83 | 1.98 | -0.11 | -6.01% | 17 | 389 | 111.91% |
| ROKU240510C00070000 | 4/24/2024 1:36 PM | 2024-05-10 | 2.35 | 2.27 | 2.56 | 0.10 | 4.44% | 1 | 116 | 96.68% |
| ROKU240517C00070000 | 4/23/2024 7:59 PM | 2024-05-17 | 2.53 | 2.58 | 2.70 | 0.00 | 0.00% | 362 | 3,191 | 85.30% |
| ROKU240524C00070000 | 4/23/2024 6:51 PM | 2024-05-24 | 2.63 | 2.67 | 3.25 | 0.00 | 0.00% | 6 | 37 | 79.88% |
| ROKU240531C00070000 | 4/23/2024 7:51 PM | 2024-05-31 | 3.03 | 3.05 | 3.65 | 0.00 | 0.00% | 11 | 42 | 77.39% |
| ROKU240621C00070000 | 4/23/2024 6:50 PM | 2024-06-21 | 3.69 | 3.95 | 4.10 | 0.00 | 0.00% | 263 | 2,136 | 69.24% |
| ROKU240719C00070000 | 4/23/2024 7:59 PM | 2024-07-19 | 4.90 | 4.80 | 5.10 | 0.00 | 0.00% | 312 | 1,702 | 64.92% |
| ROKU240920C00070000 | 4/23/2024 3:04 PM | 2024-09-20 | 7.10 | 7.45 | 7.60 | 0.00 | 0.00% | 33 | 324 | 65.82% |
| ROKU241018C00070000 | 4/22/2024 1:37 PM | 2024-10-18 | 6.14 | 8.30 | 8.75 | 0.00 | 0.00% | 11 | 424 | 66.21% |
| ROKU241220C00070000 | 4/23/2024 5:09 PM | 2024-12-20 | 9.95 | 10.20 | 10.75 | 0.00 | 0.00% | 42 | 299 | 66.59% |
| ROKU250117C00070000 | 4/23/2024 6:54 PM | 2025-01-17 | 10.80 | 11.05 | 11.25 | 0.00 | 0.00% | 54 | 1,178 | 66.21% |
| ROKU250321C00070000 | 4/24/2024 1:30 PM | 2025-03-21 | 12.57 | 11.60 | 13.05 | 0.02 | 0.16% | 1 | 21 | 64.59% |
| ROKU250620C00070000 | 4/23/2024 5:55 PM | 2025-06-20 | 14.10 | 14.65 | 15.05 | 0.00 | 0.00% | 7 | 123 | 66.80% |
| ROKU260116C00070000 | 4/23/2024 7:18 PM | 2026-01-16 | 18.01 | 17.05 | 19.50 | 0.00 | 0.00% | 6 | 580 | 65.42% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426P00070000 | 4/22/2024 4:47 PM | 2024-04-26 | 13.15 | 9.00 | 10.15 | 0.00 | 0.00% | 2 | 116 | 192.48% |
| ROKU240503P00070000 | 4/23/2024 4:13 PM | 2024-05-03 | 10.80 | 9.65 | 10.45 | 0.00 | 0.00% | 15 | 39 | 118.90% |
| ROKU240510P00070000 | 4/9/2024 2:34 PM | 2024-05-10 | 10.30 | 8.85 | 10.20 | 0.00 | 0.00% | 4 | 7 | 79.74% |
| ROKU240517P00070000 | 4/23/2024 7:51 PM | 2024-05-17 | 10.55 | 10.20 | 11.40 | 0.00 | 0.00% | 35 | 2,593 | 89.84% |
| ROKU240524P00070000 | 4/22/2024 5:59 PM | 2024-05-24 | 13.45 | 10.55 | 10.90 | 0.00 | 0.00% | 2 | 5 | 77.93% |
| ROKU240531P00070000 | 4/22/2024 5:51 PM | 2024-05-31 | 13.46 | 9.35 | 10.85 | 0.00 | 0.00% | 9 | 13 | 61.72% |
| ROKU240621P00070000 | 4/24/2024 1:30 PM | 2024-06-21 | 11.65 | 11.25 | 11.80 | 0.10 | 0.87% | 3 | 2,309 | 65.09% |
| ROKU240719P00070000 | 4/19/2024 3:37 PM | 2024-07-19 | 15.20 | 12.30 | 12.80 | 0.00 | 0.00% | 2 | 1,405 | 62.43% |
| ROKU240920P00070000 | 4/23/2024 2:21 PM | 2024-09-20 | 14.55 | 14.10 | 14.40 | 0.00 | 0.00% | 6 | 799 | 58.44% |
| ROKU241018P00070000 | 4/22/2024 3:22 PM | 2024-10-18 | 18.20 | 14.60 | 14.95 | 0.00 | 0.00% | 1 | 139 | 56.70% |
| ROKU241220P00070000 | 4/22/2024 7:47 PM | 2024-12-20 | 18.21 | 16.15 | 16.40 | 0.00 | 0.00% | 1 | 230 | 56.20% |
| ROKU250117P00070000 | 4/22/2024 2:44 PM | 2025-01-17 | 19.65 | 16.05 | 16.70 | 0.00 | 0.00% | 91 | 1,563 | 53.67% |
| ROKU250620P00070000 | 3/19/2024 6:00 PM | 2025-06-20 | 18.14 | 20.60 | 20.80 | 0.00 | 0.00% | 4 | 4 | 59.06% |
| ROKU260116P00070000 | 4/22/2024 3:52 PM | 2026-01-16 | 23.60 | 20.55 | 21.60 | 0.00 | 0.00% | 12 | 357 | 51.08% |
Related Tickers
PARA Paramount Global
12.42
-2.51%
NFLX Netflix, Inc.
565.54
-2.11%
DIS The Walt Disney Company
113.63
-0.07%
AMC AMC Entertainment Holdings, Inc.
3.3150
-2.21%
WBD Warner Bros. Discovery, Inc.
8.29
-1.78%
SIRI Sirius XM Holdings Inc.
3.1550
-0.16%
PARAA Paramount Global
22.83
-1.25%
LYV Live Nation Entertainment, Inc.
90.21
+0.13%
IQ iQIYI, Inc.
4.7550
+3.82%
TKO TKO Group Holdings, Inc.
95.92
+0.27%