Canada markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.08-0.43 (-0.76%)
At close: 01:00PM EST
56.01 -0.07 (-0.12%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU221202C000300002022-10-21 11:19AM EST30.0020.2025.2526.050.00-420.00%
ROKU221202C000380002022-11-03 12:45PM EST38.0014.6017.9018.350.00--0140.63%
ROKU221202C000400002022-11-25 11:56AM EST40.0015.8015.9016.30+1.75+12.46%50110.94%
ROKU221202C000430002022-11-01 2:19PM EST43.0015.4712.9013.300.00-1089.06%
ROKU221202C000440002022-11-10 11:32AM EST44.0011.0011.9012.300.00-1082.81%
ROKU221202C000450002022-11-25 11:49AM EST45.0010.7410.9511.40+2.24+26.35%10096.88%
ROKU221202C000460002022-11-18 10:22AM EST46.0010.6510.0010.300.00-1083.98%
ROKU221202C000470002022-11-23 10:00AM EST47.008.309.009.350.00-1080.47%
ROKU221202C000480002022-11-23 3:42PM EST48.009.178.058.350.00-15076.17%
ROKU221202C000490002022-11-25 12:58PM EST49.007.357.157.45-0.10-1.34%6078.52%
ROKU221202C000500002022-11-25 12:52PM EST50.006.426.206.50-0.51-7.36%15073.54%
ROKU221202C000510002022-11-25 12:37PM EST51.005.205.355.65-0.05-0.95%40073.83%
ROKU221202C000520002022-11-25 11:56AM EST52.004.574.554.80-0.63-12.12%26072.75%
ROKU221202C000530002022-11-25 12:50PM EST53.003.833.804.00-0.52-11.95%59071.48%
ROKU221202C000540002022-11-25 12:52PM EST54.003.253.103.25-0.58-15.14%83069.73%
ROKU221202C000550002022-11-25 12:58PM EST55.002.642.532.60-0.46-14.84%255069.63%
ROKU221202C000560002022-11-25 12:59PM EST56.002.041.962.05-0.46-18.40%423068.56%
ROKU221202C000570002022-11-25 12:59PM EST57.001.581.511.60-0.48-23.30%532068.56%
ROKU221202C000580002022-11-25 12:55PM EST58.001.281.161.22-0.36-21.95%137068.75%
ROKU221202C000590002022-11-25 12:58PM EST59.000.930.860.93-0.47-33.57%148068.99%
ROKU221202C000600002022-11-25 12:59PM EST60.000.680.660.69-0.33-32.67%520069.82%
ROKU221202C000610002022-11-25 12:57PM EST61.000.520.480.53-0.22-29.73%125070.70%
ROKU221202C000620002022-11-25 12:58PM EST62.000.390.360.40-0.18-31.58%70071.88%
ROKU221202C000630002022-11-25 12:58PM EST63.000.300.270.30-0.15-33.33%2,067073.05%
ROKU221202C000640002022-11-25 11:22AM EST64.000.190.200.22-0.17-47.22%72073.83%
ROKU221202C000650002022-11-25 12:59PM EST65.000.170.150.17-0.11-39.29%103075.39%
ROKU221202C000660002022-11-25 12:58PM EST66.000.130.110.13-0.08-38.10%459076.56%
ROKU221202C000670002022-11-25 12:07PM EST67.000.090.080.10-0.07-43.75%315077.73%
ROKU221202C000680002022-11-25 10:10AM EST68.000.080.060.08-0.07-46.67%4079.30%
ROKU221202C000690002022-11-25 12:59PM EST69.000.060.040.06-0.05-45.45%7079.69%
ROKU221202C000700002022-11-25 12:59PM EST70.000.040.030.05-0.05-55.56%20081.64%
ROKU221202C000710002022-11-25 11:18AM EST71.000.030.020.04-0.02-40.00%34082.81%
ROKU221202C000720002022-11-25 10:57AM EST72.000.030.020.03-0.02-40.00%131084.38%
ROKU221202C000730002022-11-25 11:53AM EST73.000.020.010.02-0.03-60.00%30082.81%
ROKU221202C000740002022-11-23 3:15PM EST74.000.040.010.020.00-33087.50%
ROKU221202C000750002022-11-25 12:36PM EST75.000.020.010.02-0.01-33.33%2090.63%
ROKU221202C000760002022-11-23 3:27PM EST76.000.030.000.020.00-21090.63%
ROKU221202C000770002022-11-21 11:20AM EST77.000.030.000.020.00-2093.75%
ROKU221202C000780002022-11-25 10:19AM EST78.000.010.000.01-0.01-50.00%115090.63%
ROKU221202C000790002022-11-25 9:54AM EST79.000.010.000.010.00-20093.75%
ROKU221202C000800002022-11-23 1:41PM EST80.000.010.000.010.00-2096.88%
ROKU221202C000810002022-11-23 12:38PM EST81.000.010.000.010.00-45098.44%
ROKU221202C000820002022-11-15 3:11PM EST82.000.150.000.010.00-60103.13%
ROKU221202C000840002022-11-21 1:44PM EST84.000.010.000.010.00-90106.25%
ROKU221202C000850002022-11-15 12:53PM EST85.000.110.000.010.00-200112.50%
ROKU221202C000860002022-11-17 11:30AM EST86.000.050.000.010.00--0112.50%
ROKU221202C000880002022-11-21 9:54AM EST88.000.010.000.010.00-890118.75%
ROKU221202C000900002022-11-21 10:09AM EST90.000.010.000.010.00-100125.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU221202P000300002022-11-23 1:20PM EST30.000.010.000.010.00-10168.75%
ROKU221202P000350002022-11-22 10:29AM EST35.000.010.000.010.00-100131.25%
ROKU221202P000370002022-11-22 1:34PM EST37.000.010.000.010.00-20115.63%
ROKU221202P000380002022-11-25 12:17PM EST38.000.010.000.01-0.03-75.00%70109.38%
ROKU221202P000390002022-11-23 11:00AM EST39.000.020.000.010.00-100100.00%
ROKU221202P000400002022-11-25 11:52AM EST40.000.010.000.010.00-22093.75%
ROKU221202P000410002022-11-25 12:55PM EST41.000.010.010.02-0.01-50.00%1140100.00%
ROKU221202P000420002022-11-25 9:59AM EST42.000.020.010.020.00-12093.75%
ROKU221202P000430002022-11-25 10:30AM EST43.000.030.010.020.00-147985.94%
ROKU221202P000440002022-11-25 11:21AM EST44.000.040.020.030.00-12085.16%
ROKU221202P000450002022-11-25 12:02PM EST45.000.050.030.04-0.01-16.67%680982.03%
ROKU221202P000460002022-11-25 12:13PM EST46.000.060.040.06-0.02-25.00%13079.30%
ROKU221202P000470002022-11-25 12:59PM EST47.000.080.070.08-0.10-55.56%357076.95%
ROKU221202P000480002022-11-25 12:54PM EST48.000.110.110.13-0.15-57.69%816076.17%
ROKU221202P000490002022-11-25 12:58PM EST49.000.170.170.19-0.10-37.04%64074.61%
ROKU221202P000500002022-11-25 12:41PM EST50.000.290.260.28-0.07-19.44%97073.54%
ROKU221202P000510002022-11-25 12:53PM EST51.000.380.380.40-0.12-24.00%183072.07%
ROKU221202P000520002022-11-25 12:54PM EST52.000.530.550.59-0.14-20.90%108071.48%
ROKU221202P000530002022-11-25 12:53PM EST53.000.760.780.81-0.13-14.61%82070.41%
ROKU221202P000540002022-11-25 12:59PM EST54.001.101.071.12-0.11-9.09%108069.73%
ROKU221202P000550002022-11-25 12:59PM EST55.001.451.441.50-0.03-2.03%292069.14%
ROKU221202P000560002022-11-25 12:59PM EST56.001.891.881.95+0.10+5.59%139068.21%
ROKU221202P000570002022-11-25 12:56PM EST57.002.352.412.52-0.18-7.11%92068.16%
ROKU221202P000580002022-11-25 12:16PM EST58.003.303.053.15+0.41+14.19%18068.41%
ROKU221202P000590002022-11-25 12:33PM EST59.004.053.753.90-0.55-11.96%30069.43%
ROKU221202P000600002022-11-25 12:58PM EST60.004.504.504.65+0.30+7.14%59068.95%
ROKU221202P000610002022-11-25 12:49PM EST61.005.525.255.50+0.07+1.28%8068.07%
ROKU221202P000620002022-11-23 12:14PM EST62.006.566.106.450.00-1070.31%
ROKU221202P000630002022-11-18 10:45AM EST63.007.957.057.350.00-102172.66%
ROKU221202P000640002022-11-17 3:10PM EST64.008.907.958.250.00-4071.09%
ROKU221202P000650002022-11-25 12:17PM EST65.009.348.909.20+0.32+3.55%2072.07%
ROKU221202P000660002022-11-16 12:17PM EST66.009.709.8010.250.00-12074.61%
ROKU221202P000670002022-11-15 11:02AM EST67.0011.5010.7511.15+3.10+36.90%4064.84%
ROKU221202P000680002022-11-16 9:30AM EST68.0011.1511.6512.150.00-10100.00%
ROKU221202P000690002022-11-15 9:55AM EST69.009.6012.7513.150.00-7074.22%
ROKU221202P000700002022-11-25 12:51PM EST70.0013.9013.7514.10-0.38-2.66%54062.50%
ROKU221202P000710002022-11-14 9:46AM EST71.0012.7014.7515.100.00-4067.19%
ROKU221202P000740002022-11-17 12:50PM EST74.0017.6017.7018.100.00--0125.78%
ROKU221202P000750002022-11-25 10:25AM EST75.0019.4518.7019.10+3.65+23.10%10130.47%
ROKU221202P000800002022-11-18 12:26PM EST80.0024.7523.5524.100.00-10152.73%