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
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU221118C000400002022-08-09 11:46AM EDT40.0039.3042.6543.250.00-123481.52%
ROKU221118C000450002022-08-03 11:42AM EDT45.0035.1938.3038.900.00-513421.92%
ROKU221118C000500002022-08-11 10:11AM EDT50.0039.5034.2534.60+11.50+41.07%19374.98%
ROKU221118C000550002022-08-08 12:46PM EDT55.0033.0030.0530.550.00--26334.74%
ROKU221118C000600002022-08-11 11:53AM EDT60.0028.5026.3026.75+1.00+3.64%2150303.00%
ROKU221118C000650002022-08-11 2:37PM EDT65.0023.2522.9523.30+3.00+14.81%30426277.83%
ROKU221118C000700002022-08-10 10:16AM EDT70.0017.1019.9020.30-0.55-3.12%180257.79%
ROKU221118C000750002022-08-11 2:24PM EDT75.0017.6517.0517.25+2.62+17.43%34101238.57%
ROKU221118C000800002022-08-11 2:24PM EDT80.0015.1314.6014.85+3.18+26.61%28270224.68%
ROKU221118C000850002022-08-11 2:37PM EDT85.0012.5512.3012.55+2.20+21.26%11276211.26%
ROKU221118C000900002022-08-11 11:20AM EDT90.0012.4510.3510.55+3.45+38.33%11381200.22%
ROKU221118C000950002022-08-11 11:33AM EDT95.0010.708.708.85+3.25+43.62%37377191.16%
ROKU221118C001000002022-08-11 12:04PM EDT100.008.457.157.35+2.26+36.51%69424182.42%
ROKU221118C001050002022-08-11 10:16AM EDT105.007.855.956.15+3.05+63.54%24581176.00%
ROKU221118C001100002022-08-11 11:01AM EDT110.006.954.905.10+3.05+78.21%20586170.02%
ROKU221118C001150002022-08-11 11:18AM EDT115.005.104.004.15+1.75+52.24%26256164.18%
ROKU221118C001200002022-08-11 10:40AM EDT120.005.103.303.40+2.56+100.79%41549159.72%
ROKU221118C001250002022-08-11 12:11PM EDT125.003.142.702.80+1.14+57.00%47456155.81%
ROKU221118C001300002022-08-11 10:40AM EDT130.003.502.202.28+1.77+102.31%11272152.12%
ROKU221118C001350002022-08-11 12:32PM EDT135.002.091.811.90+0.71+51.45%30203149.51%
ROKU221118C001400002022-08-11 11:18AM EDT140.001.961.461.54+0.69+54.33%8615146.39%
ROKU221118C001450002022-08-11 11:36AM EDT145.001.611.201.27+0.71+78.89%33241144.19%
ROKU221118C001500002022-08-11 2:01PM EDT150.001.050.981.03+0.25+31.25%131812141.89%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU221118P000350002022-08-11 11:31AM EDT35.000.370.430.47-0.20-35.09%4034291.11%
ROKU221118P000400002022-08-11 2:19PM EDT40.000.750.760.81-0.31-29.25%331,12882.96%
ROKU221118P000450002022-08-11 11:51AM EDT45.001.151.261.30-0.61-34.66%151,27174.66%
ROKU221118P000500002022-08-11 2:18PM EDT50.001.931.962.02-0.70-26.62%373,31266.14%
ROKU221118P000550002022-08-11 11:51AM EDT55.002.702.892.98-1.05-28.00%481,95856.37%
ROKU221118P000600002022-08-11 12:32PM EDT60.003.824.104.25-1.33-25.83%51,17545.19%
ROKU221118P000650002022-08-11 2:14PM EDT65.005.645.705.80-1.29-18.61%364,92025.15%
ROKU221118P000700002022-08-11 2:14PM EDT70.007.417.507.70-1.53-17.11%95380.00%
ROKU221118P000750002022-08-11 1:42PM EDT75.009.039.659.80-2.37-20.79%2,0405,9440.00%
ROKU221118P000800002022-08-11 11:36AM EDT80.0010.7512.1012.30-3.25-23.21%235380.00%
ROKU221118P000850002022-08-11 2:06PM EDT85.0014.6714.7514.95-2.13-12.68%3,7922820.00%
ROKU221118P000900002022-08-11 12:34PM EDT90.0016.8017.8518.05-2.60-13.40%533150.00%
ROKU221118P000950002022-08-11 11:17AM EDT95.0019.1021.0021.25-5.40-22.04%781300.00%
ROKU221118P001000002022-08-11 11:04AM EDT100.0021.6024.5524.85-6.10-22.02%391500.00%
ROKU221118P001050002022-08-11 11:38AM EDT105.0026.0528.3028.65-1.40-5.10%151350.00%
ROKU221118P001100002022-08-11 10:32AM EDT110.0027.9032.3032.55-3.70-11.71%4720.00%
ROKU221118P001150002022-08-11 10:18AM EDT115.0032.1036.2536.45-6.65-17.16%8640.00%
ROKU221118P001200002022-08-10 2:22PM EDT120.0041.3640.6040.90+1.66+4.18%-630.00%
ROKU221118P001250002022-08-04 10:50AM EDT125.0046.4044.9045.400.00-1300.00%
ROKU221118P001300002022-08-11 10:32AM EDT130.0044.1549.5549.75-6.48-12.80%6180.00%
ROKU221118P001350002022-08-09 12:13PM EDT135.0058.2554.1554.500.00-1200.00%
ROKU221118P001400002022-08-02 10:15AM EDT140.0065.9358.7059.150.00-1300.00%
ROKU221118P001450002022-08-11 10:27AM EDT145.0058.2063.4064.75-2.35-3.88%1140.00%
ROKU221118P001500002022-07-29 1:06PM EDT150.0086.3668.3568.700.00--140.00%