Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU260116C00025000 | 2024-09-05 9:42AM EDT | 25.00 | 45.00 | 51.20 | 54.40 | 0.00 | - | 1 | 2 | 72.78% |
| ROKU260116C00030000 | 2024-09-19 10:17AM EDT | 30.00 | 50.00 | 50.25 | 51.45 | 0.00 | - | 3 | 148 | 77.27% |
| ROKU260116C00035000 | 2024-09-27 2:26PM EDT | 35.00 | 44.63 | 46.25 | 46.75 | 0.00 | - | 4 | 49 | 71.59% |
| ROKU260116C00040000 | 2024-09-27 2:26PM EDT | 40.00 | 40.83 | 42.30 | 42.80 | 0.00 | - | 4 | 191 | 68.60% |
| ROKU260116C00045000 | 2024-09-19 9:56AM EDT | 45.00 | 38.55 | 38.55 | 39.00 | 0.00 | - | 9 | 95 | 65.97% |
| ROKU260116C00050000 | 2024-10-04 1:02PM EDT | 50.00 | 34.24 | 34.95 | 35.60 | 0.00 | - | 3 | 1,028 | 64.05% |
| ROKU260116C00055000 | 2024-10-08 9:58AM EDT | 55.00 | 31.50 | 31.85 | 32.35 | +0.70 | +2.27% | 2 | 579 | 62.82% |
| ROKU260116C00060000 | 2024-10-08 10:34AM EDT | 60.00 | 28.60 | 27.30 | 29.30 | +0.60 | +2.14% | 32 | 1,209 | 58.57% |
| ROKU260116C00065000 | 2024-10-08 12:02PM EDT | 65.00 | 26.30 | 26.05 | 26.35 | +3.00 | +12.88% | 1 | 673 | 59.99% |
| ROKU260116C00070000 | 2024-10-08 10:58AM EDT | 70.00 | 23.44 | 23.55 | 23.95 | +0.89 | +3.95% | 1 | 734 | 59.36% |
| ROKU260116C00075000 | 2024-10-04 10:21AM EDT | 75.00 | 20.10 | 21.20 | 21.60 | 0.00 | - | 20 | 471 | 58.45% |
| ROKU260116C00080000 | 2024-10-08 10:11AM EDT | 80.00 | 18.99 | 19.05 | 19.45 | +0.74 | +4.05% | 8 | 602 | 57.64% |
| ROKU260116C00085000 | 2024-10-07 3:48PM EDT | 85.00 | 16.70 | 17.10 | 17.50 | 0.00 | - | 300 | 527 | 56.93% |
| ROKU260116C00090000 | 2024-10-07 3:33PM EDT | 90.00 | 14.45 | 15.15 | 15.70 | 0.00 | - | 33 | 510 | 56.00% |
| ROKU260116C00095000 | 2024-10-07 2:07PM EDT | 95.00 | 13.30 | 12.90 | 14.15 | 0.00 | - | 20 | 453 | 54.58% |
| ROKU260116C00100000 | 2024-10-04 9:30AM EDT | 100.00 | 12.65 | 12.25 | 12.75 | 0.00 | - | 1 | 1,352 | 55.25% |
| ROKU260116C00105000 | 2024-10-04 1:31PM EDT | 105.00 | 10.30 | 11.00 | 11.40 | 0.00 | - | 1 | 308 | 54.78% |
| ROKU260116C00110000 | 2024-10-07 3:13PM EDT | 110.00 | 9.44 | 9.85 | 10.20 | 0.00 | - | 1 | 1,072 | 54.33% |
| ROKU260116C00115000 | 2024-10-04 10:02AM EDT | 115.00 | 8.23 | 8.80 | 9.25 | 0.00 | - | 1 | 362 | 54.10% |
| ROKU260116C00120000 | 2024-10-07 12:41PM EDT | 120.00 | 7.87 | 7.90 | 8.25 | 0.00 | - | 2 | 1,207 | 53.71% |
| ROKU260116C00125000 | 2024-09-19 1:53PM EDT | 125.00 | 7.74 | 7.10 | 7.50 | 0.00 | - | 2 | 764 | 53.60% |
| ROKU260116C00130000 | 2024-10-04 12:03PM EDT | 130.00 | 5.70 | 6.35 | 6.75 | 0.00 | - | 2 | 611 | 53.33% |
| ROKU260116C00135000 | 2024-09-18 3:25PM EDT | 135.00 | 6.25 | 5.70 | 6.05 | 0.00 | - | 2 | 495 | 53.06% |
| ROKU260116C00140000 | 2024-09-18 11:25AM EDT | 140.00 | 5.57 | 5.10 | 5.50 | 0.00 | - | 4 | 169 | 52.91% |
| ROKU260116C00145000 | 2024-10-01 3:44PM EDT | 145.00 | 4.25 | 4.60 | 4.95 | 0.00 | - | 1 | 61 | 52.75% |
| ROKU260116C00150000 | 2024-09-30 10:25AM EDT | 150.00 | 3.65 | 4.15 | 4.50 | 0.00 | - | 1 | 347 | 52.67% |
| ROKU260116C00155000 | 2024-10-08 11:19AM EDT | 155.00 | 3.75 | 3.75 | 4.05 | +0.25 | +7.14% | 3 | 1,801 | 52.52% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU260116P00025000 | 2024-10-03 3:27PM EDT | 25.00 | 0.77 | 0.05 | 0.90 | 0.00 | - | 1 | 23 | 58.30% |
| ROKU260116P00030000 | 2024-09-16 12:08PM EDT | 30.00 | 1.35 | 0.91 | 1.78 | 0.00 | - | 1 | 451 | 62.77% |
| ROKU260116P00035000 | 2024-10-01 2:02PM EDT | 35.00 | 1.95 | 1.54 | 1.90 | 0.00 | - | 12 | 799 | 57.62% |
| ROKU260116P00040000 | 2024-10-04 11:06AM EDT | 40.00 | 2.77 | 2.42 | 2.63 | 0.00 | - | 1 | 379 | 55.80% |
| ROKU260116P00045000 | 2024-10-08 12:07PM EDT | 45.00 | 3.62 | 3.45 | 3.70 | -0.43 | -10.62% | 29 | 1,939 | 54.41% |
| ROKU260116P00050000 | 2024-10-08 11:34AM EDT | 50.00 | 4.85 | 4.70 | 5.00 | -0.54 | -10.02% | 1 | 2,749 | 53.12% |
| ROKU260116P00055000 | 2024-10-04 9:30AM EDT | 55.00 | 6.45 | 6.20 | 6.50 | -0.25 | -3.73% | 1 | 1,880 | 51.89% |
| ROKU260116P00060000 | 2024-09-27 2:34PM EDT | 60.00 | 8.90 | 7.95 | 8.30 | 0.00 | - | 100 | 536 | 50.87% |
| ROKU260116P00065000 | 2024-10-08 10:01AM EDT | 65.00 | 10.15 | 9.95 | 10.30 | -0.85 | -7.73% | 2 | 1,317 | 50.45% |
| ROKU260116P00070000 | 2024-10-01 10:11AM EDT | 70.00 | 14.00 | 12.15 | 12.55 | 0.00 | - | 1 | 333 | 49.48% |
| ROKU260116P00075000 | 2024-10-07 3:51PM EDT | 75.00 | 15.05 | 14.60 | 15.05 | 0.00 | - | 8 | 273 | 48.60% |
| ROKU260116P00080000 | 2024-10-07 3:03PM EDT | 80.00 | 18.20 | 17.35 | 17.75 | 0.00 | - | 21 | 208 | 47.69% |
| ROKU260116P00085000 | 2024-10-07 2:18PM EDT | 85.00 | 20.75 | 20.25 | 20.80 | 0.00 | - | 21 | 117 | 47.20% |
| ROKU260116P00090000 | 2024-10-01 1:59PM EDT | 90.00 | 25.18 | 22.55 | 23.80 | 0.00 | - | 1 | 209 | 46.01% |
| ROKU260116P00095000 | 2024-09-06 3:08PM EDT | 95.00 | 35.30 | 27.50 | 28.40 | 0.00 | - | 1 | 38 | 48.85% |
| ROKU260116P00100000 | 2024-09-19 11:35AM EDT | 100.00 | 30.35 | 30.10 | 30.55 | 0.00 | - | 1 | 257 | 44.20% |
| ROKU260116P00105000 | 2024-09-12 3:11PM EDT | 105.00 | 36.87 | 33.75 | 34.25 | 0.00 | - | 1 | 23 | 43.50% |
| ROKU260116P00110000 | 2024-10-04 12:02PM EDT | 110.00 | 39.15 | 37.55 | 38.05 | 0.00 | - | 4 | 15 | 42.64% |
| ROKU260116P00115000 | 2024-08-19 12:02PM EDT | 115.00 | 55.25 | 41.20 | 45.50 | 0.00 | - | 3 | 12 | 52.86% |
| ROKU260116P00120000 | 2024-10-03 2:00PM EDT | 120.00 | 48.00 | 45.75 | 46.10 | 0.00 | - | 2 | 16 | 41.00% |
| ROKU260116P00125000 | 2024-08-01 12:41PM EDT | 125.00 | 69.80 | 58.00 | 58.70 | 0.00 | - | 1 | 0 | 66.24% |
| ROKU260116P00130000 | 2024-10-04 11:20AM EDT | 130.00 | 56.15 | 52.15 | 54.80 | 0.00 | - | 3 | 3 | 40.02% |
| ROKU260116P00135000 | 2024-08-01 12:27PM EDT | 135.00 | 79.30 | 67.20 | 67.90 | 0.00 | - | 2 | 0 | 68.23% |
| ROKU260116P00140000 | 2024-08-02 9:54AM EDT | 140.00 | 85.25 | 72.05 | 73.05 | 0.00 | - | 2 | 0 | 70.22% |
| ROKU260116P00145000 | 2024-03-11 1:31PM EDT | 145.00 | 81.07 | 83.50 | 85.15 | 0.00 | - | 2 | 6 | 91.83% |
| ROKU260116P00150000 | 2024-07-24 11:17AM EDT | 150.00 | 93.15 | 79.90 | 83.00 | 0.00 | - | 3 | 0 | 70.53% |
| ROKU260116P00155000 | 2024-03-05 3:48PM EDT | 155.00 | 92.40 | 92.50 | 97.00 | 0.00 | - | 1 | 1 | 96.64% |
© 2024 Yahoo. All rights reserved.