Canada markets open in 39 minutes

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.52+0.55 (+0.95%)
At close: 04:00PM EDT
59.11 +0.59 (+1.01%)
Pre-Market: 08:50AM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU240524C000450002024-04-19 2:46PM EDT45.0013.050.000.000.00-110.00%
ROKU240524C000480002024-04-19 2:48PM EDT48.0010.700.000.000.00-110.00%
ROKU240524C000490002024-05-13 12:52PM EDT49.0011.140.000.000.00-360.00%
ROKU240524C000500002024-05-20 3:46PM EDT50.009.100.000.000.00-18240.00%
ROKU240524C000510002024-05-17 11:45AM EDT51.0010.330.000.000.00-220.00%
ROKU240524C000520002024-04-25 2:53PM EDT52.0012.300.000.000.00--10.00%
ROKU240524C000530002024-05-15 1:31PM EDT53.009.100.000.000.00-130.00%
ROKU240524C000540002024-05-17 3:48PM EDT54.007.310.000.000.00-30300.00%
ROKU240524C000550002024-05-22 9:48AM EDT55.003.550.000.000.00-1490.00%
ROKU240524C000560002024-05-22 3:23PM EDT56.002.610.000.000.00-1161030.00%
ROKU240524C000570002024-05-22 11:37AM EDT57.002.100.000.000.00-151950.00%
ROKU240524C000580002024-05-22 3:59PM EDT58.001.100.000.000.00-2853790.00%
ROKU240524C000590002024-05-22 3:59PM EDT59.000.620.000.000.00-1,4271,1403.13%
ROKU240524C000600002024-05-22 3:54PM EDT60.000.310.000.000.00-1,5541,94112.50%
ROKU240524C000610002024-05-22 3:58PM EDT61.000.140.000.000.00-1,3682,06912.50%
ROKU240524C000620002024-05-22 3:56PM EDT62.000.090.000.000.00-1,3932,51825.00%
ROKU240524C000630002024-05-22 3:53PM EDT63.000.050.000.000.00-2651,31625.00%
ROKU240524C000640002024-05-22 3:59PM EDT64.000.030.000.000.00-3732,24225.00%
ROKU240524C000650002024-05-22 3:44PM EDT65.000.020.000.000.00-3681,60025.00%
ROKU240524C000660002024-05-22 3:46PM EDT66.000.020.000.000.00-5375750.00%
ROKU240524C000670002024-05-22 1:17PM EDT67.000.030.000.000.00-291,06950.00%
ROKU240524C000680002024-05-22 2:05PM EDT68.000.010.000.000.00-1130150.00%
ROKU240524C000690002024-05-22 3:59PM EDT69.000.030.000.000.00-348850.00%
ROKU240524C000700002024-05-22 12:05PM EDT70.000.020.000.000.00-1764450.00%
ROKU240524C000710002024-05-21 10:37AM EDT71.000.020.000.000.00-624050.00%
ROKU240524C000720002024-05-22 12:00PM EDT72.000.010.000.000.00-528650.00%
ROKU240524C000730002024-05-22 9:30AM EDT73.000.600.000.000.00-121350.00%
ROKU240524C000740002024-05-21 1:36PM EDT74.000.020.000.000.00-55350.00%
ROKU240524C000750002024-05-22 3:21PM EDT75.000.010.000.000.00-8737250.00%
ROKU240524C000800002024-05-20 2:34PM EDT80.000.050.000.000.00-1770650.00%
ROKU240524C000850002024-05-17 3:33PM EDT85.000.020.000.000.00-6616650.00%
ROKU240524C000900002024-05-22 10:24AM EDT90.000.010.000.000.00-21,98150.00%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU240524P000400002024-05-13 10:59AM EDT40.000.010.000.000.00-72080950.00%
ROKU240524P000450002024-05-20 10:17AM EDT45.000.010.000.000.00-4210150.00%
ROKU240524P000460002024-05-21 11:20AM EDT46.000.010.000.000.00-1,2001,30450.00%
ROKU240524P000470002024-05-22 12:06PM EDT47.000.010.000.000.00-1,2011,30350.00%
ROKU240524P000480002024-05-22 11:57AM EDT48.000.010.000.000.00-16550.00%
ROKU240524P000490002024-05-20 10:28AM EDT49.000.010.000.000.00-24028650.00%
ROKU240524P000500002024-05-22 2:01PM EDT50.000.020.000.000.00-117950.00%
ROKU240524P000510002024-05-22 11:06AM EDT51.000.030.000.000.00-132150.00%
ROKU240524P000520002024-05-21 9:55AM EDT52.000.040.000.000.00-26650.00%
ROKU240524P000530002024-05-22 2:58PM EDT53.000.020.000.000.00-539825.00%
ROKU240524P000540002024-05-22 3:00PM EDT54.000.030.000.000.00-836725.00%
ROKU240524P000550002024-05-22 3:33PM EDT55.000.050.000.000.00-781,46525.00%
ROKU240524P000560002024-05-22 3:50PM EDT56.000.100.000.000.00-54681812.50%
ROKU240524P000570002024-05-22 3:54PM EDT57.000.240.000.000.00-4471,24212.50%
ROKU240524P000580002024-05-22 3:42PM EDT58.000.610.000.000.00-4171,9123.13%
ROKU240524P000590002024-05-22 3:44PM EDT59.001.210.000.000.00-4009560.00%
ROKU240524P000600002024-05-22 3:58PM EDT60.001.750.000.000.00-471,0460.00%
ROKU240524P000610002024-05-22 3:46PM EDT61.002.850.000.000.00-173650.00%
ROKU240524P000620002024-05-22 2:30PM EDT62.003.580.000.000.00-194020.00%
ROKU240524P000630002024-05-22 3:46PM EDT63.004.800.000.000.00-71840.00%
ROKU240524P000640002024-05-22 11:03AM EDT64.005.320.000.000.00-12090.00%
ROKU240524P000650002024-05-22 2:34PM EDT65.006.650.000.000.00-2120.00%
ROKU240524P000660002024-05-22 1:45PM EDT66.007.230.000.000.00-530.00%
ROKU240524P000670002024-05-22 12:51PM EDT67.008.740.000.000.00-200.00%
ROKU240524P000680002024-05-08 1:00PM EDT68.008.500.000.000.00-330.00%
ROKU240524P000690002024-05-13 12:52PM EDT69.009.050.000.000.00-200.00%
ROKU240524P000700002024-05-22 3:48PM EDT70.0011.720.000.000.00-710.00%
ROKU240524P000710002024-04-23 3:27PM EDT71.0011.350.000.000.00--10.00%
ROKU240524P000720002024-05-14 10:01AM EDT72.007.170.000.000.00-100.00%
ROKU240524P000730002024-05-20 10:53AM EDT73.0013.500.000.000.00-100.00%
ROKU240524P000740002024-05-16 2:18PM EDT74.0012.400.000.000.00-110.00%
ROKU240524P000750002024-05-03 10:00AM EDT75.0014.580.000.000.00-210.00%
ROKU240524P000800002024-04-25 3:57PM EDT80.0018.390.000.000.00-100.00%
ROKU240524P000850002024-04-25 12:34PM EDT85.0023.490.000.000.00-100.00%
ROKU240524P000900002024-05-14 1:39PM EDT90.0027.250.000.000.00-100.00%