Canada markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.77-2.00 (-3.09%)
At close: 04:00PM EDT
62.99 +0.22 (+0.35%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU241018C000300002024-07-11 10:50AM EDT30.0032.8031.1035.350.00-1391.80%
ROKU241018C000350002024-07-18 2:21PM EDT35.0029.2326.3530.60+3.08+11.78%11183.06%
ROKU241018C000400002024-07-16 11:18AM EDT40.0025.9522.9025.650.00-16583.69%
ROKU241018C000450002024-07-02 9:56AM EDT45.0018.9518.7021.350.00-120477.88%
ROKU241018C000500002024-07-09 11:52AM EDT50.0014.4014.8516.450.00-343968.12%
ROKU241018C000550002024-07-17 2:17PM EDT55.0014.5011.5013.050.00-5291766.36%
ROKU241018C000600002024-07-18 2:36PM EDT60.009.858.559.75-1.15-10.45%469962.77%
ROKU241018C000650002024-07-18 3:56PM EDT65.007.177.207.35-1.15-13.82%2267765.49%
ROKU241018C000700002024-07-18 2:39PM EDT70.005.605.355.55-0.65-10.40%511,27364.92%
ROKU241018C000750002024-07-18 3:23PM EDT75.003.953.954.15-0.78-16.49%2676464.62%
ROKU241018C000800002024-07-18 3:43PM EDT80.003.042.993.10-0.56-15.56%2928664.99%
ROKU241018C000850002024-07-18 9:53AM EDT85.002.902.132.40+0.22+8.21%333265.15%
ROKU241018C000900002024-07-18 3:45PM EDT90.001.801.731.88-0.17-8.63%194366.82%
ROKU241018C000950002024-07-18 1:57PM EDT95.001.481.201.47-0.18-10.84%20198166.77%
ROKU241018C001000002024-07-18 1:56PM EDT100.001.141.031.11-0.12-9.52%491,28968.12%
ROKU241018C001050002024-07-16 2:31PM EDT105.000.900.800.880.00-1112068.95%
ROKU241018C001100002024-07-15 2:51PM EDT110.000.600.620.760.00-76370.26%
ROKU241018C001150002024-07-09 2:06PM EDT115.000.440.490.600.00-108570.90%
ROKU241018C001200002024-07-11 11:30AM EDT120.000.260.290.530.00-1010070.80%
ROKU241018C001250002024-05-15 12:03PM EDT125.000.370.060.240.00-25763.28%
ROKU241018C001300002024-07-10 3:23PM EDT130.000.190.240.380.00-48473.88%
ROKU241018C001350002024-04-30 3:51PM EDT135.000.170.060.250.00-14669.34%
ROKU241018C001400002024-07-18 2:21PM EDT140.000.210.110.29-0.01-4.55%112774.61%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU241018P000300002024-07-01 11:47AM EDT30.000.120.050.140.00-4015269.73%
ROKU241018P000350002024-07-18 10:24AM EDT35.000.180.190.41-0.11-37.93%117968.85%
ROKU241018P000400002024-07-18 12:23PM EDT40.000.640.650.71+0.07+12.28%1897966.55%
ROKU241018P000450002024-07-18 11:39AM EDT45.001.211.321.37+0.08+7.08%51,93564.45%
ROKU241018P000500002024-07-18 12:44PM EDT50.002.302.352.44+0.24+11.65%41,12862.55%
ROKU241018P000550002024-07-18 10:36AM EDT55.003.353.904.00+0.10+3.08%1779061.18%
ROKU241018P000600002024-07-18 1:29PM EDT60.005.605.956.10+0.30+5.66%31,85059.84%
ROKU241018P000650002024-07-18 3:31PM EDT65.008.758.558.75+1.30+17.45%164258.70%
ROKU241018P000700002024-07-17 11:10AM EDT70.0010.6511.7511.950.00-1125358.19%
ROKU241018P000750002024-06-21 2:06PM EDT75.0022.0815.3015.550.00-213457.18%
ROKU241018P000800002024-07-18 3:19PM EDT80.0019.7018.3519.55-1.00-4.83%111451.66%
ROKU241018P000850002024-07-16 2:52PM EDT85.0022.1922.8525.050.00-5016959.13%
ROKU241018P000900002024-07-16 3:17PM EDT90.0026.9527.1029.250.00-11055.27%
ROKU241018P000950002024-06-07 12:02PM EDT95.0037.1232.6533.650.00-15060.50%
ROKU241018P001000002024-07-09 10:59AM EDT100.0038.9536.4039.800.00-1164.80%
ROKU241018P001050002024-02-27 11:29AM EDT105.0042.1039.9041.000.00--10.00%
ROKU241018P001100002024-02-15 2:34PM EDT110.0027.4546.4547.800.00-151567.63%
ROKU241018P001200002024-02-16 2:42PM EDT120.0048.2055.0058.450.00-55588.55%
ROKU241018P001250002024-02-15 3:15PM EDT125.0037.9059.0062.800.00-36078.86%