Canada markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.40+0.73 (+1.36%)
At close: 04:00PM EDT
54.35 -0.05 (-0.09%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU241220C000300002024-06-13 2:13PM EDT30.0025.7024.8027.700.00-5783.01%
ROKU241220C000350002024-05-24 11:50AM EDT35.0024.0021.6021.850.00-12772.27%
ROKU241220C000400002024-06-18 2:09PM EDT40.0017.7017.8018.00+0.19+1.09%16068.36%
ROKU241220C000450002024-06-14 9:32AM EDT45.0013.7514.4514.800.00-10011966.46%
ROKU241220C000500002024-06-21 1:07PM EDT50.0011.4511.5511.70+0.15+1.33%8335963.70%
ROKU241220C000550002024-06-20 1:14PM EDT55.009.209.159.30+0.85+10.18%153462.45%
ROKU241220C000600002024-06-21 1:26PM EDT60.006.957.207.300.00-257461.49%
ROKU241220C000650002024-06-20 3:35PM EDT65.005.565.655.750.00-1794261.02%
ROKU241220C000700002024-06-21 3:14PM EDT70.004.454.404.50+0.10+2.30%332960.57%
ROKU241220C000750002024-06-21 2:19PM EDT75.003.383.453.55+0.28+9.03%3327760.50%
ROKU241220C000800002024-06-20 11:45AM EDT80.002.702.702.790.00-4940360.40%
ROKU241220C000850002024-06-20 10:15AM EDT85.001.781.932.220.00-4749859.60%
ROKU241220C000900002024-06-21 3:36PM EDT90.001.711.681.77+0.09+5.56%234060.64%
ROKU241220C000950002024-06-21 2:25PM EDT95.001.371.341.42-0.04-2.84%114060.89%
ROKU241220C001000002024-06-20 1:50PM EDT100.001.031.081.140.00-1570661.13%
ROKU241220C001050002024-06-20 3:54PM EDT105.000.880.870.920.00-30883461.35%
ROKU241220C001100002024-06-21 1:26PM EDT110.000.670.710.75+0.06+9.84%917961.67%
ROKU241220C001150002024-06-20 9:36AM EDT115.000.460.580.610.00-711261.91%
ROKU241220C001200002024-06-20 9:51AM EDT120.000.440.470.510.00-16162.26%
ROKU241220C001250002024-06-06 3:33PM EDT125.000.590.370.470.00-13362.94%
ROKU241220C001300002024-05-16 3:55PM EDT130.000.790.270.470.00-17463.82%
ROKU241220C001350002024-05-16 1:14PM EDT135.000.660.110.460.00-204163.28%
ROKU241220C001400002024-05-23 10:26AM EDT140.000.300.180.400.00-76465.43%
ROKU241220C001450002024-05-30 12:42PM EDT145.000.300.100.360.00-19765.04%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU241220P000300002024-06-21 10:32AM EDT30.000.710.600.83-0.04-5.33%220562.60%
ROKU241220P000350002024-06-20 3:59PM EDT35.001.481.271.340.00-1133458.74%
ROKU241220P000400002024-06-21 1:53PM EDT40.002.572.362.43-0.19-6.88%311,52857.36%
ROKU241220P000450002024-06-21 3:36PM EDT45.003.903.854.00-0.77-16.49%301,29355.92%
ROKU241220P000500002024-06-20 3:18PM EDT50.006.365.856.000.00-1172,15854.46%
ROKU241220P000550002024-06-20 2:40PM EDT55.009.068.358.500.00-2110753.17%
ROKU241220P000600002024-06-18 10:20AM EDT60.0011.8011.3511.500.00-137452.16%
ROKU241220P000650002024-06-21 1:43PM EDT65.0015.2514.7015.85-0.85-5.28%1432354.14%
ROKU241220P000700002024-06-21 3:07PM EDT70.0018.7518.4018.65-1.36-6.76%722550.44%
ROKU241220P000750002024-06-21 2:31PM EDT75.0022.7521.6023.30-1.67-6.84%2119254.27%
ROKU241220P000800002024-06-21 10:01AM EDT80.0026.8526.7027.05-1.92-6.67%138148.58%
ROKU241220P000850002024-06-11 2:51PM EDT85.0028.3831.2032.550.00-116851.44%
ROKU241220P000900002024-06-12 1:54PM EDT90.0033.5035.8036.250.00-108547.22%
ROKU241220P000950002024-06-17 12:20PM EDT95.0041.0539.9041.000.00-156946.09%
ROKU241220P001000002024-05-09 12:18PM EDT100.0040.5742.6542.950.00-4390.00%
ROKU241220P001050002024-05-16 10:34AM EDT105.0043.1548.5052.200.00-40070.70%
ROKU241220P001100002024-04-19 1:45PM EDT110.0052.700.000.000.00-100.00%
ROKU241220P001150002024-03-27 1:20PM EDT115.0050.9058.1560.400.00-490.00%
ROKU241220P001200002024-03-26 2:44PM EDT120.0054.7556.4558.900.00-160.00%
ROKU241220P001250002024-02-13 4:07PM EDT125.0040.0059.6060.950.00-890.00%
ROKU241220P001300002024-02-20 12:10PM EDT130.0062.9064.0067.500.00-8120.00%
ROKU241220P001350002024-02-13 10:43AM EDT135.0047.1568.6072.450.00--00.00%
ROKU241220P001400002024-02-14 3:06PM EDT140.0054.5573.5578.100.00-100.00%
ROKU241220P001450002024-02-13 1:00PM EDT145.0054.9578.4582.250.00--00.00%