Canada markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.32+0.65 (+1.07%)
At close: 04:00PM EDT
61.39 +0.07 (+0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU240719C000300002024-07-12 3:45PM EDT30.0031.5529.7033.45+4.44+16.38%45313.28%
ROKU240719C000350002024-06-26 12:28PM EDT35.0021.9026.1026.700.00-121208.59%
ROKU240719C000400002024-07-12 3:45PM EDT40.0021.5521.2021.55-1.57-6.79%498154.69%
ROKU240719C000420002024-07-03 10:36AM EDT42.0020.8019.2019.550.00--1139.06%
ROKU240719C000440002024-07-10 9:31AM EDT44.0019.3517.2517.700.00-45147.27%
ROKU240719C000450002024-07-12 10:13AM EDT45.0016.6516.2516.50+2.65+18.93%1132116.41%
ROKU240719C000480002024-07-11 3:33PM EDT48.0013.0213.2013.600.00-77101.17%
ROKU240719C000500002024-07-12 3:33PM EDT50.0011.609.3012.50+0.49+4.41%7296172.75%
ROKU240719C000510002024-07-12 1:20PM EDT51.0010.0710.1510.60-0.52-4.91%2474.61%
ROKU240719C000520002024-07-11 10:25AM EDT52.0010.409.259.550.00-42572.46%
ROKU240719C000530002024-07-12 10:31AM EDT53.008.518.308.55+0.46+5.71%21669.14%
ROKU240719C000540002024-07-12 10:31AM EDT54.007.157.357.60+0.02+0.28%84967.38%
ROKU240719C000550002024-07-12 3:24PM EDT55.006.626.306.60+0.52+8.52%2142,39557.23%
ROKU240719C000560002024-07-12 3:56PM EDT56.005.545.455.60+0.01+0.18%6421355.86%
ROKU240719C000570002024-07-12 3:15PM EDT57.004.754.554.70+0.17+3.71%721,30653.91%
ROKU240719C000580002024-07-12 3:55PM EDT58.003.943.703.85+0.29+7.95%4935252.25%
ROKU240719C000590002024-07-12 3:15PM EDT59.003.302.963.10+0.50+17.86%12851452.34%
ROKU240719C000600002024-07-12 3:53PM EDT60.002.332.292.36+0.02+0.87%1683,59050.88%
ROKU240719C000610002024-07-12 3:54PM EDT61.001.851.731.79+0.18+10.78%33175750.98%
ROKU240719C000620002024-07-12 3:59PM EDT62.001.311.281.33+0.10+8.26%1,1842,01651.47%
ROKU240719C000630002024-07-12 3:59PM EDT63.000.950.930.97+0.04+4.40%5781,99652.10%
ROKU240719C000640002024-07-12 3:57PM EDT64.000.640.650.71-0.04-5.88%7881,62852.83%
ROKU240719C000650002024-07-12 3:59PM EDT65.000.500.490.500.00-1,4427,04154.30%
ROKU240719C000660002024-07-12 3:59PM EDT66.000.360.340.380.00-58295655.86%
ROKU240719C000700002024-07-12 3:59PM EDT70.000.120.110.13-0.01-7.69%4754,65063.87%
ROKU240719C000750002024-07-12 3:58PM EDT75.000.050.040.050.00-1224,07775.78%
ROKU240719C000800002024-07-12 3:41PM EDT80.000.030.000.070.00-22,17292.19%
ROKU240719C000850002024-07-11 2:04PM EDT85.000.020.010.100.00-761,339116.41%
ROKU240719C000900002024-07-12 9:52AM EDT90.000.020.010.05+0.01+100.00%11,392123.44%
ROKU240719C000950002024-07-12 3:40PM EDT95.000.010.010.030.00-91,181132.81%
ROKU240719C001000002024-07-12 11:51AM EDT100.000.010.000.020.00-3501,720135.94%
ROKU240719C001050002024-07-09 10:23AM EDT105.000.010.000.03-0.04-80.00%5161153.13%
ROKU240719C001100002024-07-12 10:03AM EDT110.000.010.000.200.00-1260205.47%
ROKU240719C001150002024-06-14 9:49AM EDT115.000.010.000.200.00-1179218.36%
ROKU240719C001200002024-07-11 11:13AM EDT120.000.010.000.150.00-2739221.88%
ROKU240719C001250002024-07-11 9:49AM EDT125.000.010.000.050.00-1166206.25%
ROKU240719C001300002024-07-08 3:40PM EDT130.000.010.000.010.00-532683187.50%
ROKU240719C001350002024-07-08 3:46PM EDT135.000.010.000.020.00-783979206.25%
ROKU240719C001400002024-06-26 9:46AM EDT140.000.010.000.000.00-35550.00%
ROKU240719C001450002024-07-05 3:28PM EDT145.000.010.000.030.00-5219231.25%
ROKU240719C001500002024-06-07 1:12PM EDT150.000.020.000.400.00-5321319.92%
ROKU240719C001550002024-06-28 2:57PM EDT155.000.010.000.020.00-400677237.50%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU240719P000300002024-07-08 12:18PM EDT30.000.010.000.010.00-1219187.50%
ROKU240719P000350002024-07-02 11:07AM EDT35.000.010.000.010.00-284150.00%
ROKU240719P000400002024-07-05 9:57AM EDT40.000.020.000.030.00-2293131.25%
ROKU240719P000420002024-06-26 1:47PM EDT42.000.050.000.040.00--3121.88%
ROKU240719P000440002024-07-12 11:50AM EDT44.000.010.000.050.00-12110.94%
ROKU240719P000450002024-07-12 9:35AM EDT45.000.010.000.03-0.10-90.91%11,20998.44%
ROKU240719P000460002024-07-02 2:35PM EDT46.000.040.000.220.00-210122.66%
ROKU240719P000470002024-07-09 3:02PM EDT47.000.010.000.100.00-31,277100.78%
ROKU240719P000480002024-07-12 12:34PM EDT48.000.020.000.03+0.01+100.00%15479.69%
ROKU240719P000485002024-06-28 9:42AM EDT48.500.110.000.030.00-1776.56%
ROKU240719P000490002024-07-05 2:32PM EDT49.000.010.000.03-0.02-66.67%13373.44%
ROKU240719P000495002024-06-28 1:12PM EDT49.500.120.010.030.00-314573.44%
ROKU240719P000500002024-07-12 3:49PM EDT50.000.030.010.030.00-173,38370.31%
ROKU240719P000510002024-07-12 2:13PM EDT51.000.030.010.030.00-136464.06%
ROKU240719P000520002024-07-12 2:28PM EDT52.000.030.010.03-0.02-40.00%18445557.81%
ROKU240719P000530002024-07-12 2:16PM EDT53.000.040.020.04-0.02-33.33%1132055.47%
ROKU240719P000540002024-07-12 3:58PM EDT54.000.040.040.06-0.07-63.64%8652053.52%
ROKU240719P000550002024-07-12 3:52PM EDT55.000.080.070.09-0.10-55.56%4542,46651.56%
ROKU240719P000560002024-07-12 3:47PM EDT56.000.130.120.15-0.13-50.00%6410950.20%
ROKU240719P000570002024-07-12 3:59PM EDT57.000.220.230.25-0.17-43.59%24437050.00%
ROKU240719P000580002024-07-12 3:59PM EDT58.000.380.370.40-0.24-38.71%19950249.71%
ROKU240719P000590002024-07-12 3:57PM EDT59.000.620.600.64-0.34-35.42%28670549.71%
ROKU240719P000600002024-07-12 3:57PM EDT60.000.940.920.95-0.43-31.39%5142,24148.98%
ROKU240719P000610002024-07-12 3:58PM EDT61.001.351.331.38-0.50-27.03%38059449.07%
ROKU240719P000620002024-07-12 3:55PM EDT62.001.911.871.92-0.41-17.67%21434949.37%
ROKU240719P000630002024-07-12 3:36PM EDT63.002.332.522.57-0.58-19.93%5025550.05%
ROKU240719P000640002024-07-12 3:39PM EDT64.002.913.203.35-0.89-23.42%9644052.44%
ROKU240719P000650002024-07-12 1:29PM EDT65.004.384.004.20+0.30+7.35%221,12250.98%
ROKU240719P000700002024-07-12 3:22PM EDT70.008.658.608.85-0.38-4.21%1466353.52%
ROKU240719P000750002024-07-12 1:33PM EDT75.0014.1012.9513.85-0.10-0.70%19495.12%
ROKU240719P000800002024-06-14 11:57AM EDT80.0026.1318.4018.850.00-10118.36%
ROKU240719P000850002024-05-13 11:11AM EDT85.0024.5026.6029.350.00-10347.95%
ROKU240719P000900002024-06-28 11:08AM EDT90.0029.7027.9528.850.00-11158.20%
ROKU240719P000950002024-07-11 10:02AM EDT95.0032.2533.2534.700.00-33193.75%
ROKU240719P001000002024-04-30 3:05PM EDT100.0040.2541.1544.750.00-751427.39%
ROKU240719P001050002024-04-26 3:38PM EDT105.0049.3546.5050.350.00-300468.36%
ROKU240719P001100002024-02-14 3:38PM EDT110.0026.5044.3547.900.00-1360.00%
ROKU240719P001150002024-02-16 2:50PM EDT115.0043.4049.2552.850.00-200.00%
ROKU240719P001200002024-02-22 4:48PM EDT120.0056.6554.6558.150.00-13000.00%
ROKU240719P001250002024-02-09 10:56AM EDT125.0034.0058.6562.500.00--00.00%
ROKU240719P001300002024-02-21 3:56PM EDT130.0065.1064.7068.300.00-5500.00%
ROKU240719P001350002024-02-07 2:01PM EDT135.0043.3569.0072.500.00-100.00%
ROKU240719P001400002024-02-21 3:47PM EDT140.0074.8574.6078.250.00-13000.00%
ROKU240719P001450002024-02-21 3:39PM EDT145.0081.4079.6083.250.00-4400.00%
ROKU240719P001500002023-12-07 12:16PM EDT150.0051.0061.0561.900.00-120.00%
ROKU240719P001550002024-02-21 3:59PM EDT155.0091.3089.4593.300.00-8600.00%