NasdaqGS - Delayed Quote • USD
Roku, Inc. (ROKU)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240524C00045000 | 4/19/2024 6:46 PM | 45 | 13.05 | 14.70 | 16.75 | 0.00 | 0.00% | 1 | 1 | 176.17% |
| ROKU240524C00048000 | 4/19/2024 6:48 PM | 48 | 10.70 | 12.75 | 14.65 | 0.00 | 0.00% | 1 | 1 | 140.43% |
| ROKU240524C00049000 | 5/13/2024 4:52 PM | 49 | 11.14 | 11.65 | 12.70 | 0.00 | 0.00% | 3 | 6 | 131.06% |
| ROKU240524C00050000 | 5/15/2024 1:36 PM | 50 | 13.80 | 11.00 | 11.75 | 0.00 | 0.00% | 5 | 24 | 126.95% |
| ROKU240524C00051000 | 5/17/2024 3:45 PM | 51 | 10.33 | 8.60 | 10.75 | 10.33 | 0.00% | 2 | 0 | 117.38% |
| ROKU240524C00052000 | 4/25/2024 6:53 PM | 52 | 12.30 | 9.20 | 9.75 | 0.00 | 0.00% | - | 1 | 69.53% |
| ROKU240524C00053000 | 5/15/2024 5:31 PM | 53 | 9.10 | 8.15 | 9.65 | 0.00 | 0.00% | 1 | 3 | 110.16% |
| ROKU240524C00054000 | 5/17/2024 7:48 PM | 54 | 7.31 | 6.50 | 7.75 | -0.09 | -1.22% | 30 | 35 | 88.96% |
| ROKU240524C00055000 | 5/17/2024 7:48 PM | 55 | 6.33 | 5.70 | 6.70 | -0.54 | -7.86% | 32 | 50 | 75.59% |
| ROKU240524C00056000 | 5/17/2024 7:36 PM | 56 | 5.35 | 5.40 | 5.80 | -0.75 | -12.30% | 4 | 75 | 58.20% |
| ROKU240524C00057000 | 5/17/2024 1:33 PM | 57 | 4.10 | 4.50 | 5.35 | -1.10 | -21.15% | 9 | 102 | 70.70% |
| ROKU240524C00058000 | 5/17/2024 7:31 PM | 58 | 3.64 | 2.66 | 4.60 | 0.16 | 4.60% | 13 | 167 | 90.23% |
| ROKU240524C00059000 | 5/17/2024 7:40 PM | 59 | 2.82 | 2.78 | 3.30 | -0.55 | -16.32% | 67 | 122 | 54.00% |
| ROKU240524C00060000 | 5/17/2024 7:43 PM | 60 | 2.13 | 2.12 | 2.33 | -0.30 | -12.35% | 85 | 331 | 52.93% |
| ROKU240524C00061000 | 5/17/2024 7:54 PM | 61 | 1.61 | 1.55 | 1.60 | -0.50 | -23.70% | 425 | 368 | 47.90% |
| ROKU240524C00062000 | 5/17/2024 7:58 PM | 62 | 1.07 | 1.07 | 1.13 | -0.33 | -23.57% | 1,367 | 573 | 48.34% |
| ROKU240524C00063000 | 5/17/2024 7:59 PM | 63 | 0.73 | 0.73 | 0.85 | -0.32 | -30.48% | 737 | 507 | 51.76% |
| ROKU240524C00064000 | 5/17/2024 7:59 PM | 64 | 0.49 | 0.46 | 0.54 | -0.16 | -24.62% | 1,433 | 1,189 | 50.59% |
| ROKU240524C00065000 | 5/17/2024 7:55 PM | 65 | 0.29 | 0.31 | 0.32 | -0.16 | -35.56% | 709 | 1,037 | 49.41% |
| ROKU240524C00066000 | 5/17/2024 7:54 PM | 66 | 0.20 | 0.20 | 0.23 | -0.15 | -42.86% | 331 | 682 | 51.17% |
| ROKU240524C00067000 | 5/17/2024 7:55 PM | 67 | 0.16 | 0.14 | 0.16 | -0.11 | -40.74% | 323 | 483 | 53.32% |
| ROKU240524C00068000 | 5/17/2024 7:44 PM | 68 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 58 | 304 | 56.45% |
| ROKU240524C00069000 | 5/17/2024 7:57 PM | 69 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 36 | 472 | 60.16% |
| ROKU240524C00070000 | 5/17/2024 7:57 PM | 70 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 97 | 485 | 63.09% |
| ROKU240524C00071000 | 5/17/2024 5:15 PM | 71 | 0.07 | 0.04 | 0.10 | -0.03 | -30.00% | 4 | 238 | 67.58% |
| ROKU240524C00072000 | 5/17/2024 6:42 PM | 72 | 0.05 | 0.04 | 0.07 | -0.11 | -68.75% | 9 | 284 | 69.92% |
| ROKU240524C00073000 | 5/15/2024 3:13 PM | 73 | 0.10 | 0.03 | 0.07 | 0.00 | 0.00% | 15 | 300 | 73.83% |
| ROKU240524C00074000 | 5/17/2024 5:09 PM | 74 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 2 | 51 | 79.69% |
| ROKU240524C00075000 | 5/17/2024 7:35 PM | 75 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 12 | 394 | 80.47% |
| ROKU240524C00080000 | 5/17/2024 7:46 PM | 80 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 56 | 682 | 98.44% |
| ROKU240524C00085000 | 5/17/2024 7:33 PM | 85 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 66 | 116 | 114.84% |
| ROKU240524C00090000 | 5/17/2024 7:53 PM | 90 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 416 | 1,593 | 125.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240524P00040000 | 5/13/2024 2:59 PM | 40 | 0.01 | 0.00 | 0.81 | 0.00 | 0.00% | 720 | 809 | 243.36% |
| ROKU240524P00045000 | 5/17/2024 5:16 PM | 45 | 0.04 | 0.01 | 0.02 | 0.01 | 33.33% | 1 | 60 | 107.81% |
| ROKU240524P00046000 | 5/17/2024 3:53 PM | 46 | 0.47 | 0.00 | 0.38 | 0.34 | 261.54% | 1 | 8 | 149.61% |
| ROKU240524P00047000 | 5/10/2024 6:32 PM | 47 | 0.03 | 0.01 | 0.75 | 0.00 | 0.00% | 9 | 92 | 163.87% |
| ROKU240524P00048000 | 5/16/2024 7:26 PM | 48 | 0.04 | 0.00 | 0.95 | 0.00 | 0.00% | 3 | 35 | 162.89% |
| ROKU240524P00049000 | 5/16/2024 3:53 PM | 49 | 0.07 | 0.01 | 0.18 | 0.00 | 0.00% | 1 | 47 | 106.64% |
| ROKU240524P00050000 | 5/17/2024 7:55 PM | 50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 176 | 77.34% |
| ROKU240524P00051000 | 5/17/2024 6:48 PM | 51 | 0.03 | 0.02 | 0.21 | -0.02 | -40.00% | 3 | 108 | 94.14% |
| ROKU240524P00052000 | 5/17/2024 3:57 PM | 52 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 5 | 61 | 66.41% |
| ROKU240524P00053000 | 5/17/2024 7:45 PM | 53 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 54 | 142 | 61.72% |
| ROKU240524P00054000 | 5/17/2024 5:55 PM | 54 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 17 | 300 | 57.42% |
| ROKU240524P00055000 | 5/17/2024 7:55 PM | 55 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 47 | 725 | 52.34% |
| ROKU240524P00056000 | 5/17/2024 7:45 PM | 56 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 223 | 374 | 50.98% |
| ROKU240524P00057000 | 5/17/2024 7:50 PM | 57 | 0.14 | 0.12 | 0.15 | -0.05 | -26.32% | 125 | 639 | 48.83% |
| ROKU240524P00058000 | 5/17/2024 7:55 PM | 58 | 0.22 | 0.21 | 0.25 | -0.11 | -33.33% | 438 | 620 | 47.07% |
| ROKU240524P00059000 | 5/17/2024 7:55 PM | 59 | 0.36 | 0.37 | 0.42 | -0.25 | -40.98% | 148 | 430 | 45.90% |
| ROKU240524P00060000 | 5/17/2024 7:58 PM | 60 | 0.66 | 0.63 | 0.69 | -0.31 | -31.96% | 470 | 1,414 | 45.31% |
| ROKU240524P00061000 | 5/17/2024 7:58 PM | 61 | 1.06 | 1.04 | 1.08 | -0.27 | -20.30% | 337 | 198 | 45.07% |
| ROKU240524P00062000 | 5/17/2024 7:57 PM | 62 | 1.59 | 1.52 | 1.72 | -0.31 | -16.32% | 168 | 350 | 49.37% |
| ROKU240524P00063000 | 5/17/2024 7:35 PM | 63 | 2.38 | 2.19 | 2.26 | 0.01 | 0.42% | 107 | 227 | 46.09% |
| ROKU240524P00064000 | 5/17/2024 4:13 PM | 64 | 2.96 | 2.78 | 4.40 | -0.16 | -5.13% | 15 | 218 | 70.41% |
| ROKU240524P00065000 | 5/17/2024 7:53 PM | 65 | 3.75 | 3.75 | 3.90 | -0.15 | -3.85% | 41 | 511 | 50.49% |
| ROKU240524P00066000 | 5/17/2024 3:39 PM | 66 | 4.95 | 4.20 | 6.05 | 1.50 | 43.48% | 1 | 188 | 70.80% |
| ROKU240524P00067000 | 5/17/2024 1:55 PM | 67 | 5.84 | 5.45 | 5.95 | 0.44 | 8.15% | 4 | 17 | 52.34% |
| ROKU240524P00068000 | 5/8/2024 5:00 PM | 68 | 8.50 | 6.45 | 6.85 | 0.00 | 0.00% | 3 | 4 | 53.52% |
| ROKU240524P00069000 | 5/13/2024 4:52 PM | 69 | 9.05 | 7.20 | 7.85 | 9.05 | 0.00% | 2 | 2 | 78.13% |
| ROKU240524P00070000 | 5/16/2024 2:13 PM | 70 | 8.30 | 7.30 | 9.70 | 0.00 | 0.00% | 1 | 36 | 132.76% |
| ROKU240524P00071000 | 4/23/2024 7:27 PM | 71 | 11.35 | 8.45 | 9.85 | 0.00 | 0.00% | - | 1 | 91.60% |
| ROKU240524P00072000 | 5/14/2024 2:01 PM | 72 | 7.17 | 10.15 | 11.70 | 0.00 | 0.00% | 1 | 1 | 103.91% |
| ROKU240524P00073000 | 5/8/2024 1:43 PM | 73 | 13.82 | 9.60 | 11.85 | 0.00 | 0.00% | 13 | 0 | 104.10% |
| ROKU240524P00074000 | 5/16/2024 6:18 PM | 74 | 12.40 | 11.00 | 12.85 | 0.00 | 0.00% | 1 | 1 | 110.16% |
| ROKU240524P00075000 | 5/3/2024 2:00 PM | 75 | 14.58 | 12.25 | 14.50 | 0.00 | 0.00% | 2 | 1 | 160.45% |
| ROKU240524P00080000 | 4/25/2024 7:57 PM | 80 | 18.39 | 18.05 | 19.50 | 0.00 | 0.00% | 1 | 0 | 134.77% |
| ROKU240524P00085000 | 4/25/2024 4:34 PM | 85 | 23.49 | 21.85 | 24.15 | 0.00 | 0.00% | 1 | 0 | 196.39% |
| ROKU240524P00090000 | 5/14/2024 5:39 PM | 90 | 27.25 | 27.40 | 29.35 | 27.25 | 0.00% | 1 | 0 | 236.91% |
Related Tickers
NFLX Netflix, Inc.
621.10
+1.73%
DIS The Walt Disney Company
103.25
-0.12%
PARA Paramount Global
12.02
-4.91%
AMC AMC Entertainment Holdings, Inc.
4.4000
-5.17%
WBD Warner Bros. Discovery, Inc.
8.06
-2.07%
IQ iQIYI, Inc.
5.26
-9.15%
SIRI Sirius XM Holdings Inc.
3.0050
-1.48%
HUYA HUYA Inc.
6.00
-2.12%
CNK Cinemark Holdings, Inc.
17.68
-0.73%
LYV Live Nation Entertainment, Inc.
96.59
+0.22%