Canada Markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.82+4.20 (+6.82%)
At close: 04:00PM EDT
65.80 -0.02 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU230406C000350002023-03-22 2:28PM EDT35.0030.5530.6531.150.00--6229.69%
ROKU230406C000400002023-03-31 1:11PM EDT40.0025.0525.6026.15-1.55-5.83%11175.78%
ROKU230406C000450002023-03-31 3:58PM EDT45.0020.9220.7021.10+5.12+32.41%614146.09%
ROKU230406C000470002023-03-24 12:46PM EDT47.0014.1918.7019.050.00--10124.22%
ROKU230406C000480002023-03-31 3:33PM EDT48.0017.5417.7018.05+3.06+21.13%41117.19%
ROKU230406C000490002023-03-31 3:33PM EDT49.0016.4916.7017.10+2.60+18.72%917117.19%
ROKU230406C000500002023-03-31 3:18PM EDT50.0015.3915.7016.05+3.96+34.65%1221103.91%
ROKU230406C000510002023-03-31 3:34PM EDT51.0014.4214.6515.15+3.02+26.49%68103.52%
ROKU230406C000520002023-03-31 1:06PM EDT52.0013.2213.6514.05+3.22+32.20%8983.59%
ROKU230406C000530002023-03-31 3:19PM EDT53.0012.4012.7513.10+1.65+15.35%21594.53%
ROKU230406C000540002023-03-31 9:45AM EDT54.007.9511.7012.10+0.15+1.92%52383.59%
ROKU230406C000550002023-03-31 3:20PM EDT55.0010.4210.7511.10+3.63+53.46%182880.86%
ROKU230406C000560002023-03-31 3:31PM EDT56.009.699.8010.20+3.79+64.24%105782.81%
ROKU230406C000570002023-03-31 11:24AM EDT57.006.958.859.15+1.84+36.01%107075.59%
ROKU230406C000580002023-03-31 3:46PM EDT58.007.307.858.15+3.00+69.77%64468.36%
ROKU230406C000590002023-03-31 3:58PM EDT59.007.156.957.25+3.37+89.15%4411568.56%
ROKU230406C000600002023-03-31 3:54PM EDT60.005.986.056.30+2.83+89.84%13046065.23%
ROKU230406C000610002023-03-31 3:57PM EDT61.005.365.155.45+2.80+109.38%46646263.18%
ROKU230406C000620002023-03-31 3:51PM EDT62.004.554.404.60+2.50+121.95%82296662.70%
ROKU230406C000630002023-03-31 3:57PM EDT63.003.773.703.80+2.17+135.63%1,1921,01461.87%
ROKU230406C000640002023-03-31 3:59PM EDT64.003.103.003.15+1.86+150.00%1,5721,02861.38%
ROKU230406C000650002023-03-31 3:59PM EDT65.002.492.402.49+1.55+164.89%5,2101,27260.06%
ROKU230406C000660002023-03-31 3:58PM EDT66.001.941.891.96+1.23+173.24%1,0161,01659.77%
ROKU230406C000670002023-03-31 3:59PM EDT67.001.481.431.50+0.94+174.07%1,5361,44558.89%
ROKU230406C000680002023-03-31 3:59PM EDT68.001.141.061.12+0.73+178.05%1,1141,02958.25%
ROKU230406C000690002023-03-31 3:59PM EDT69.000.800.800.86+0.50+166.67%1,29149159.08%
ROKU230406C000700002023-03-31 3:59PM EDT70.000.600.600.63+0.36+150.00%3,3433,81359.52%
ROKU230406C000710002023-03-31 3:59PM EDT71.000.460.420.46+0.30+187.50%1,1551,25559.47%
ROKU230406C000720002023-03-31 3:58PM EDT72.000.320.300.34+0.22+220.00%62028260.16%
ROKU230406C000730002023-03-31 3:58PM EDT73.000.230.220.25+0.13+130.00%15712861.04%
ROKU230406C000740002023-03-31 3:56PM EDT74.000.160.160.18+0.08+100.00%26320061.72%
ROKU230406C000750002023-03-31 3:59PM EDT75.000.130.120.13+0.08+160.00%5271,92662.89%
ROKU230406C000760002023-03-31 2:35PM EDT76.000.080.070.09+0.04+100.00%20418462.11%
ROKU230406C000770002023-03-31 3:53PM EDT77.000.060.050.07+0.03+100.00%3617063.67%
ROKU230406C000780002023-03-31 3:57PM EDT78.000.050.040.05+0.03+150.00%407364.84%
ROKU230406C000790002023-03-31 1:44PM EDT79.000.050.020.04+0.04+400.00%2147264.84%
ROKU230406C000800002023-03-31 3:58PM EDT80.000.020.020.030.00-1981,14267.19%
ROKU230406C000810002023-03-31 2:03PM EDT81.000.020.010.030.00-201168.75%
ROKU230406C000820002023-03-27 12:15PM EDT82.000.060.000.020.00--367.19%
ROKU230406C000830002023-03-28 10:27AM EDT83.000.030.000.030.00-121073.44%
ROKU230406C000840002023-03-27 10:24AM EDT84.000.090.000.030.00--776.56%
ROKU230406C000850002023-03-31 11:03AM EDT85.000.010.000.02-0.01-50.00%113776.56%
ROKU230406C000860002023-03-27 10:02AM EDT86.000.060.000.030.00--1182.81%
ROKU230406C000880002023-03-27 10:56AM EDT88.000.040.000.030.00--689.06%
ROKU230406C000900002023-03-31 3:32PM EDT90.000.010.000.01-0.02-66.67%10421284.38%
ROKU230406C000950002023-03-28 9:57AM EDT95.000.020.000.010.00-210896.88%
PutsforApril 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU230406P000350002023-03-29 10:41AM EDT35.000.020.000.030.00-3107187.50%
ROKU230406P000400002023-03-30 10:18AM EDT40.000.010.000.010.00-40900134.38%
ROKU230406P000430002023-03-28 9:39AM EDT43.000.030.000.030.00-11129.69%
ROKU230406P000435002023-03-31 9:39AM EDT43.500.020.000.030.00-1142126.56%
ROKU230406P000440002023-03-27 2:16PM EDT44.000.030.000.020.00--32118.75%
ROKU230406P000445002023-03-28 2:54PM EDT44.500.030.000.030.00-414120.31%
ROKU230406P000450002023-03-31 3:38PM EDT45.000.010.000.01-0.01-50.00%446391106.25%
ROKU230406P000455002023-03-30 12:18PM EDT45.500.020.000.030.00-514114.06%
ROKU230406P000460002023-03-30 2:02PM EDT46.000.010.000.030.00-3942110.94%
ROKU230406P000465002023-03-28 9:48AM EDT46.500.050.010.030.00-103116111.72%
ROKU230406P000470002023-03-31 10:34AM EDT47.000.010.000.03-0.03-75.00%244104.69%
ROKU230406P000475002023-03-24 3:36PM EDT47.500.250.000.030.00--4101.56%
ROKU230406P000480002023-03-30 3:09PM EDT48.000.040.000.010.00-638887.50%
ROKU230406P000485002023-03-31 10:24AM EDT48.500.030.010.06-0.01-25.00%1349107.03%
ROKU230406P000490002023-03-31 11:57AM EDT49.000.020.010.06-0.04-66.67%256103.91%
ROKU230406P000495002023-03-31 9:55AM EDT49.500.040.000.06-0.01-20.00%215198.44%
ROKU230406P000500002023-03-31 3:34PM EDT50.000.030.010.03-0.04-57.14%6347890.63%
ROKU230406P000510002023-03-31 12:25PM EDT51.000.010.010.03-0.09-90.00%33233184.38%
ROKU230406P000520002023-03-31 3:25PM EDT52.000.010.010.03-0.13-92.86%10629478.91%
ROKU230406P000530002023-03-31 3:39PM EDT53.000.040.030.04-0.15-78.95%10090378.91%
ROKU230406P000540002023-03-31 3:52PM EDT54.000.040.030.04-0.23-85.19%10030873.05%
ROKU230406P000550002023-03-31 3:25PM EDT55.000.040.040.05-0.30-88.24%54398469.92%
ROKU230406P000560002023-03-31 3:55PM EDT56.000.080.060.08-0.40-83.33%53961168.75%
ROKU230406P000570002023-03-31 3:51PM EDT57.000.110.090.11-0.57-83.82%31028466.80%
ROKU230406P000580002023-03-31 3:53PM EDT58.000.160.130.15-0.70-81.40%1,2381,26164.45%
ROKU230406P000590002023-03-31 3:49PM EDT59.000.250.190.22-0.93-78.81%32624663.09%
ROKU230406P000600002023-03-31 3:59PM EDT60.000.290.270.32-1.18-80.27%3,31371261.62%
ROKU230406P000610002023-03-31 3:59PM EDT61.000.410.420.46-1.47-78.19%1,0041,09561.23%
ROKU230406P000620002023-03-31 3:59PM EDT62.000.620.590.64-1.72-73.50%7,00890460.06%
ROKU230406P000630002023-03-31 3:59PM EDT63.000.840.830.88-2.09-71.33%1,14437159.18%
ROKU230406P000640002023-03-31 3:57PM EDT64.001.151.131.20-2.40-67.61%95965958.50%
ROKU230406P000650002023-03-31 3:59PM EDT65.001.571.521.60-2.68-63.06%1,46737258.11%
ROKU230406P000660002023-03-31 3:59PM EDT66.002.011.972.05-3.24-61.71%80526156.93%
ROKU230406P000670002023-03-31 3:58PM EDT67.002.542.522.64-2.83-52.70%779056.93%
ROKU230406P000680002023-03-31 3:57PM EDT68.003.203.153.30-3.61-53.01%1397956.84%
ROKU230406P000690002023-03-31 3:45PM EDT69.004.453.854.05-3.42-43.46%574256.98%
ROKU230406P000700002023-03-31 3:54PM EDT70.004.824.604.80-3.82-44.21%409055.66%
ROKU230406P000710002023-03-30 9:32AM EDT71.005.105.405.700.00-11356.15%
ROKU230406P000720002023-03-31 3:13PM EDT72.007.006.256.60-0.75-9.68%151955.66%
ROKU230406P000730002023-03-31 3:57PM EDT73.007.307.107.50-4.64-38.86%1351.95%
ROKU230406P000740002023-03-21 10:11AM EDT74.0010.608.108.500.00--1057.23%
ROKU230406P000750002023-03-31 3:47PM EDT75.009.759.109.40-2.98-23.41%22656.25%
ROKU230406P000770002023-03-31 3:37PM EDT77.0011.9510.9011.40-1.00-7.72%101581.84%
ROKU230406P000780002023-03-27 12:20PM EDT78.0015.2011.9512.350.00--282.03%
ROKU230406P000790002023-03-13 3:50PM EDT79.0019.2012.9513.350.00--086.91%
ROKU230406P000800002023-03-30 10:55AM EDT80.0017.7513.9514.350.00-101091.41%
ROKU230406P000820002023-03-28 11:52AM EDT82.0020.0016.0016.350.00-10100.39%
ROKU230406P000900002023-03-14 1:13PM EDT90.0028.6023.9524.350.00--0132.81%
ROKU230406P000950002023-03-17 10:51AM EDT95.0031.6528.9529.400.00--0157.81%