Canada markets open in 5 hours 21 minutes

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.90-2.05 (-3.31%)
At close: 04:00PM EDT
59.68 -0.22 (-0.37%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU240419C000300002024-04-03 9:50AM EDT30.0031.740.000.000.00-800.00%
ROKU240419C000350002024-04-03 11:10AM EDT35.0027.150.000.000.00-100.00%
ROKU240419C000400002024-04-01 10:04AM EDT40.0024.630.000.000.00-100.00%
ROKU240419C000450002024-04-12 12:49PM EDT45.0015.400.000.000.00-100.00%
ROKU240419C000500002024-04-12 1:26PM EDT50.0010.790.000.000.00-300.00%
ROKU240419C000520002024-04-12 1:21PM EDT52.008.400.000.000.00-200.00%
ROKU240419C000530002024-04-12 1:04PM EDT53.007.520.000.000.00-200.00%
ROKU240419C000540002024-04-12 1:04PM EDT54.006.580.000.000.00-200.00%
ROKU240419C000550002024-04-12 10:34AM EDT55.005.900.000.000.00-1400.00%
ROKU240419C000560002024-04-12 3:42PM EDT56.004.250.000.000.00-300.00%
ROKU240419C000570002024-04-12 1:39PM EDT57.003.730.000.000.00-500.00%
ROKU240419C000580002024-04-12 2:47PM EDT58.002.850.000.000.00-5800.00%
ROKU240419C000590002024-04-12 3:54PM EDT59.002.020.000.000.00-7500.00%
ROKU240419C000600002024-04-12 3:59PM EDT60.001.500.000.000.00-1,00700.78%
ROKU240419C000610002024-04-12 3:59PM EDT61.001.070.000.000.00-1,42706.25%
ROKU240419C000620002024-04-12 3:59PM EDT62.000.720.000.000.00-1,15906.25%
ROKU240419C000630002024-04-12 3:56PM EDT63.000.500.000.000.00-860012.50%
ROKU240419C000640002024-04-12 3:58PM EDT64.000.350.000.000.00-460012.50%
ROKU240419C000650002024-04-12 3:57PM EDT65.000.230.000.000.00-2,220012.50%
ROKU240419C000660002024-04-12 3:57PM EDT66.000.170.000.000.00-478025.00%
ROKU240419C000670002024-04-12 3:56PM EDT67.000.110.000.000.00-211025.00%
ROKU240419C000680002024-04-12 3:58PM EDT68.000.090.000.000.00-121025.00%
ROKU240419C000685002024-04-12 3:57PM EDT68.500.080.000.000.00-6025.00%
ROKU240419C000690002024-04-12 11:02AM EDT69.000.090.000.000.00-67025.00%
ROKU240419C000700002024-04-12 3:57PM EDT70.000.050.000.000.00-301025.00%
ROKU240419C000710002024-04-12 1:33PM EDT71.000.050.000.000.00-18025.00%
ROKU240419C000720002024-04-12 3:19PM EDT72.000.040.000.000.00-259050.00%
ROKU240419C000730002024-04-12 11:49AM EDT73.000.030.000.000.00-4050.00%
ROKU240419C000740002024-04-11 1:43PM EDT74.000.040.000.000.00-1050.00%
ROKU240419C000750002024-04-12 3:57PM EDT75.000.030.000.000.00-443050.00%
ROKU240419C000760002024-04-12 11:50AM EDT76.000.030.000.000.00-1050.00%
ROKU240419C000800002024-04-12 3:40PM EDT80.000.020.000.000.00-141050.00%
ROKU240419C000850002024-04-12 1:26PM EDT85.000.010.000.000.00-27050.00%
ROKU240419C000900002024-04-12 11:31AM EDT90.000.010.000.000.00-4050.00%
ROKU240419C000950002024-04-12 12:05PM EDT95.000.010.000.000.00-13050.00%
ROKU240419C001000002024-04-12 10:14AM EDT100.000.010.000.000.00-9050.00%
ROKU240419C001050002024-04-11 11:55AM EDT105.000.010.000.000.00-5050.00%
ROKU240419C001100002024-04-12 9:58AM EDT110.000.010.000.000.00-1050.00%
ROKU240419C001150002024-03-28 11:33AM EDT115.000.010.000.000.00-1050.00%
ROKU240419C001200002024-04-11 10:16AM EDT120.000.010.000.000.00-4050.00%
ROKU240419C001250002024-04-12 1:15PM EDT125.000.030.000.000.00-1050.00%
ROKU240419C001300002024-04-10 12:52PM EDT130.000.100.000.000.00-40050.00%
ROKU240419C001350002024-04-09 10:07AM EDT135.000.010.000.000.00-11050.00%
ROKU240419C001400002024-04-12 3:23PM EDT140.000.010.000.000.00-1050.00%
ROKU240419C001450002024-03-14 11:20AM EDT145.000.030.000.150.00-6340307.03%
ROKU240419C001500002024-04-12 9:32AM EDT150.000.020.000.000.00-11050.00%
ROKU240419C001550002024-04-12 9:56AM EDT155.000.030.000.000.00-50100.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU240419P000300002024-03-08 11:06AM EDT30.000.270.000.060.00-70781243.75%
ROKU240419P000350002024-04-11 2:27PM EDT35.000.010.000.000.00-1050.00%
ROKU240419P000400002024-04-05 3:02PM EDT40.000.020.000.000.00-315050.00%
ROKU240419P000450002024-04-11 2:43PM EDT45.000.010.000.000.00-17050.00%
ROKU240419P000500002024-04-12 3:54PM EDT50.000.030.000.000.00-79050.00%
ROKU240419P000510002024-04-12 12:49PM EDT51.000.160.000.000.00-5025.00%
ROKU240419P000520002024-04-12 3:59PM EDT52.000.070.000.000.00-23025.00%
ROKU240419P000530002024-04-12 3:52PM EDT53.000.100.000.000.00-8025.00%
ROKU240419P000540002024-04-12 3:29PM EDT54.000.170.000.000.00-212025.00%
ROKU240419P000550002024-04-12 3:52PM EDT55.000.240.000.000.00-882025.00%
ROKU240419P000560002024-04-12 3:56PM EDT56.000.340.000.000.00-362012.50%
ROKU240419P000570002024-04-12 3:59PM EDT57.000.500.000.000.00-530012.50%
ROKU240419P000580002024-04-12 3:57PM EDT58.000.750.000.000.00-45806.25%
ROKU240419P000590002024-04-12 3:58PM EDT59.001.090.000.000.00-48003.13%
ROKU240419P000600002024-04-12 3:59PM EDT60.001.540.000.000.00-1,02800.00%
ROKU240419P000610002024-04-12 3:54PM EDT61.002.130.000.000.00-83000.00%
ROKU240419P000620002024-04-12 3:59PM EDT62.002.780.000.000.00-68500.00%
ROKU240419P000630002024-04-12 3:53PM EDT63.003.600.000.000.00-26000.00%
ROKU240419P000640002024-04-12 3:55PM EDT64.004.450.000.000.00-4900.00%
ROKU240419P000650002024-04-12 3:58PM EDT65.005.300.000.000.00-21400.00%
ROKU240419P000660002024-04-12 3:58PM EDT66.006.200.000.000.00-7200.00%
ROKU240419P000670002024-04-12 10:19AM EDT67.006.990.000.000.00-1100.00%
ROKU240419P000680002024-04-12 12:45PM EDT68.007.650.000.000.00-400.00%
ROKU240419P000685002024-04-08 1:51PM EDT68.507.970.000.000.00-100.00%
ROKU240419P000690002024-04-12 9:36AM EDT69.008.050.000.000.00-200.00%
ROKU240419P000700002024-04-12 3:00PM EDT70.0010.030.000.000.00-3400.00%
ROKU240419P000710002024-04-12 12:26PM EDT71.0010.600.000.000.00-100.00%
ROKU240419P000720002024-04-10 9:47AM EDT72.0011.250.000.000.00-500.00%
ROKU240419P000730002024-04-08 12:07PM EDT73.0012.190.000.000.00-100.00%
ROKU240419P000740002024-04-08 12:07PM EDT74.0013.240.000.000.00-100.00%
ROKU240419P000750002024-04-12 2:37PM EDT75.0014.900.000.000.00-300.00%
ROKU240419P000760002024-04-02 9:35AM EDT76.0013.970.000.000.00-1000.00%
ROKU240419P000800002024-04-11 1:25PM EDT80.0018.350.000.000.00-100.00%
ROKU240419P000850002024-04-11 3:19PM EDT85.0023.450.000.000.00-4300.00%
ROKU240419P000900002024-04-09 3:26PM EDT90.0027.970.000.000.00-6800.00%
ROKU240419P000950002024-04-01 10:54AM EDT95.0031.000.000.000.00-500.00%
ROKU240419P001000002024-04-05 10:44AM EDT100.0041.420.000.000.00-100.00%
ROKU240419P001050002024-02-29 1:12PM EDT105.0041.7738.7041.200.00-200.00%
ROKU240419P001100002024-02-22 4:07PM EDT110.0046.8145.2547.600.00-2,44300.00%
ROKU240419P001150002024-02-22 4:07PM EDT115.0052.6550.2552.650.00-1,45810.00%
ROKU240419P001200002024-02-22 4:06PM EDT120.0057.5555.2557.650.00-66400.00%
ROKU240419P001250002024-02-22 4:06PM EDT125.0061.9260.2562.650.00-58300.00%
ROKU240419P001300002024-02-22 4:06PM EDT130.0067.3565.2567.600.00-94000.00%
ROKU240419P001350002024-02-22 4:07PM EDT135.0072.3570.2572.650.00-71800.00%
ROKU240419P001400002024-02-22 4:06PM EDT140.0076.4575.2577.650.00-51000.00%
ROKU240419P001450002023-12-04 1:01PM EDT145.0041.050.000.000.00-200.00%
ROKU240419P001500002024-02-16 2:00PM EDT150.0077.4484.8087.200.00-200.00%
ROKU240419P001550002024-03-07 11:47AM EDT155.0093.0093.2096.900.00-30546.88%