Canada Markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.88-1.01 (-1.66%)
At close: 04:00PM EDT
60.24 +0.36 (+0.60%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU221021C000350002022-08-03 11:03AM EDT35.0042.4346.9047.650.00-1323794.34%
ROKU221021C000400002022-08-05 10:46AM EDT40.0043.1342.2542.550.00-118671.00%
ROKU221021C000450002022-08-11 10:58AM EDT45.0043.5237.3537.90+18.47+73.73%219577.93%
ROKU221021C000500002022-08-10 10:57AM EDT50.0031.2032.8033.35-0.90-2.80%913505.76%
ROKU221021C000550002022-08-11 9:31AM EDT55.0028.9528.6529.00+4.32+17.54%1035448.83%
ROKU221021C000600002022-08-09 3:36PM EDT60.0021.8024.4524.850.00-11211398.63%
ROKU221021C000650002022-08-11 10:41AM EDT65.0026.3520.7021.00+3.35+14.57%10231358.06%
ROKU221021C000700002022-08-11 11:03AM EDT70.0021.7517.3017.70+6.65+44.04%4464325.98%
ROKU221021C000750002022-08-11 2:34PM EDT75.0014.4114.3014.55+1.86+14.82%12658297.93%
ROKU221021C000800002022-08-11 2:34PM EDT80.0011.7911.7012.00+1.75+17.43%42667276.37%
ROKU221021C000850002022-08-11 2:06PM EDT85.009.709.459.60+1.82+23.10%1011,137256.69%
ROKU221021C000900002022-08-11 1:31PM EDT90.008.457.457.65+2.54+42.98%91747240.04%
ROKU221021C000950002022-08-11 1:48PM EDT95.006.615.806.00+1.98+42.76%407836225.85%
ROKU221021C001000002022-08-11 2:07PM EDT100.004.674.554.70+1.02+27.95%323976215.14%
ROKU221021C001050002022-08-11 12:33PM EDT105.004.103.503.60+1.29+45.91%1521,034205.13%
ROKU221021C001100002022-08-11 2:15PM EDT110.002.722.632.73+0.65+31.40%63411196.14%
ROKU221021C001150002022-08-11 1:59PM EDT115.002.191.992.07+0.66+43.14%132437189.11%
ROKU221021C001200002022-08-11 1:59PM EDT120.001.651.521.59+0.55+50.00%2381,146183.89%
ROKU221021C001250002022-08-11 10:58AM EDT125.001.881.151.21+1.09+137.98%171386179.10%
ROKU221021C001300002022-08-11 2:04PM EDT130.000.920.850.91+0.27+41.54%16732174.51%
ROKU221021C001350002022-08-11 10:45AM EDT135.001.150.650.70+0.58+101.75%2259171.39%
ROKU221021C001400002022-08-11 10:24AM EDT140.000.730.500.54+0.38+108.57%8420168.95%
ROKU221021C001450002022-08-11 1:15PM EDT145.000.480.380.42+0.04+9.09%241,319166.60%
ROKU221021C001500002022-08-11 1:59PM EDT150.000.330.300.34+0.08+32.00%85764165.63%
ROKU221021C001550002022-08-11 10:26AM EDT155.000.340.230.26+0.19+126.67%53245163.67%
ROKU221021C001600002022-08-11 9:44AM EDT160.000.220.190.21+0.08+57.14%8340163.28%
ROKU221021C001650002022-08-11 11:15AM EDT165.000.240.150.17+0.12+100.00%8490162.50%
ROKU221021C001700002022-08-11 9:39AM EDT170.000.140.120.14-0.01-6.67%1114161.91%
ROKU221021C001750002022-08-11 1:56PM EDT175.000.120.100.120.00-2653162.11%
ROKU221021C001800002022-08-04 9:41AM EDT180.000.120.080.100.00-1266161.72%
ROKU221021C001850002022-08-10 10:41AM EDT185.000.050.060.08-0.03-37.50%1315160.55%
ROKU221021C001900002022-08-10 3:31PM EDT190.000.050.050.07-0.01-16.67%1191160.94%
ROKU221021C001950002022-08-11 10:08AM EDT195.000.060.040.06+0.03+100.00%13172160.94%
ROKU221021C002000002022-08-10 11:25AM EDT200.000.040.030.050.00-1379160.16%
ROKU221021C002050002022-08-11 9:33AM EDT205.000.040.030.05+0.02+100.00%476163.28%
ROKU221021C002100002022-08-11 12:28PM EDT210.000.040.020.04+0.01+33.33%9307160.94%
ROKU221021C002150002022-08-09 10:04AM EDT215.000.020.020.040.00-100482164.06%
ROKU221021C002200002022-08-08 2:02PM EDT220.000.030.000.030.00--264156.25%
ROKU221021C002250002022-07-27 10:21AM EDT225.000.060.000.030.00--219159.38%
ROKU221021C002300002022-07-21 12:35PM EDT230.000.140.000.030.00--243160.94%
ROKU221021C002350002022-07-26 3:34PM EDT235.000.050.000.030.00--319162.50%
ROKU221021C002400002022-07-29 10:33AM EDT240.000.010.000.030.00--396165.63%
ROKU221021C002450002022-08-10 1:04PM EDT245.000.020.010.03+0.01+100.00%50982171.88%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU221021P000350002022-08-10 1:38PM EDT35.000.160.140.16-0.06-27.27%39194104.88%
ROKU221021P000400002022-08-11 2:18PM EDT40.000.260.270.30-0.20-43.48%976492.68%
ROKU221021P000450002022-08-11 2:15PM EDT45.000.530.500.54-0.22-29.33%171,06680.96%
ROKU221021P000500002022-08-11 2:02PM EDT50.000.860.910.94-0.42-32.81%371,47169.19%
ROKU221021P000550002022-08-11 2:31PM EDT55.001.461.481.54-0.62-29.81%382,53854.79%
ROKU221021P000600002022-08-11 2:31PM EDT60.002.362.342.42-0.81-25.55%1792,36836.30%
ROKU221021P000650002022-08-11 2:33PM EDT65.003.603.553.65-1.07-22.91%831,5460.00%
ROKU221021P000700002022-08-11 2:06PM EDT70.005.025.055.25-1.43-22.17%1339820.00%
ROKU221021P000750002022-08-11 2:15PM EDT75.007.007.107.25-1.80-20.45%1,7384,4310.00%
ROKU221021P000800002022-08-11 12:30PM EDT80.008.659.459.60-2.60-23.11%8081,7480.00%
ROKU221021P000850002022-08-11 2:21PM EDT85.0011.8512.1012.20-2.30-16.25%1841,4170.00%
ROKU221021P000900002022-08-11 1:28PM EDT90.0014.0015.0515.35-4.25-23.29%1807680.00%
ROKU221021P000950002022-08-11 11:19AM EDT95.0016.4818.4518.65-4.52-21.52%4062,2290.00%
ROKU221021P001000002022-08-11 11:25AM EDT100.0019.6522.1522.40-5.50-21.87%374,4640.00%
ROKU221021P001050002022-08-09 1:45PM EDT105.0030.1526.1026.350.00-165810.00%
ROKU221021P001100002022-08-11 11:14AM EDT110.0027.3030.1030.45-1.30-4.55%192340.00%
ROKU221021P001150002022-08-10 9:31AM EDT115.0035.6234.4034.85-3.25-8.36%12880.00%
ROKU221021P001200002022-08-10 2:22PM EDT120.0039.9538.9539.55-3.00-6.98%61140.00%
ROKU221021P001250002022-08-11 11:05AM EDT125.0039.3543.6044.00-1.55-3.79%11420.00%
ROKU221021P001300002022-08-01 11:32AM EDT130.0058.7548.4049.550.00--1440.00%
ROKU221021P001350002022-07-28 12:32PM EDT135.0050.3053.1553.550.00--650.00%
ROKU221021P001400002022-08-02 1:28PM EDT140.0062.8357.9558.800.00-110.00%
ROKU221021P001450002022-08-01 9:40AM EDT145.0078.5562.7063.500.00--110.00%
ROKU221021P001500002022-07-29 3:39PM EDT150.0084.8067.6568.600.00--00.00%
ROKU221021P001550002022-08-01 11:01AM EDT155.0083.8072.7573.300.00--20.00%
ROKU221021P001600002022-08-09 11:27AM EDT160.0080.9077.7078.450.00-100.00%
ROKU221021P001650002022-07-26 11:13AM EDT165.0085.5182.6083.400.00--00.00%
ROKU221021P001750002022-08-10 9:45AM EDT175.0094.9592.8593.40+9.65+11.31%-10.00%
ROKU221021P001850002022-07-19 11:08AM EDT185.0098.95102.45103.500.00--00.00%
ROKU221021P001900002022-07-05 3:24PM EDT190.0099.35110.45111.350.00--00.00%
ROKU221021P002000002022-07-26 9:50AM EDT200.00121.60117.60118.450.00--00.00%
ROKU221021P002050002022-08-11 9:55AM EDT205.00117.85122.80123.35+117.85-110.00%