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
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU221216C000350002022-09-20 10:01AM EDT35.0037.2526.2526.700.00-22103.69%
ROKU221216C000400002022-09-23 2:01PM EDT40.0022.2022.2522.50-22.80-50.67%1598.68%
ROKU221216C000450002022-09-20 10:10AM EDT45.0029.3118.6018.800.00-11495.68%
ROKU221216C000500002022-09-23 1:16PM EDT50.0015.5515.3015.50-1.74-10.06%32992.94%
ROKU221216C000550002022-09-23 2:50PM EDT55.0011.9012.4012.60-2.60-17.93%43390.53%
ROKU221216C000600002022-09-23 3:52PM EDT60.0010.109.9510.10-0.70-6.48%3034988.57%
ROKU221216C000650002022-09-23 12:51PM EDT65.008.357.858.05-0.70-7.73%2138786.94%
ROKU221216C000700002022-09-23 3:43PM EDT70.006.286.206.50-0.62-8.99%5936486.51%
ROKU221216C000750002022-09-23 2:50PM EDT75.004.804.804.95-0.70-12.73%21438984.55%
ROKU221216C000800002022-09-23 3:26PM EDT80.003.603.703.85-0.48-11.76%4860383.59%
ROKU221216C000850002022-09-23 3:28PM EDT85.002.812.882.94-1.00-26.25%4027582.84%
ROKU221216C000900002022-09-23 2:14PM EDT90.002.152.202.25-0.49-18.56%4133982.08%
ROKU221216C000950002022-09-23 3:56PM EDT95.001.731.691.72-0.13-6.99%23642781.57%
ROKU221216C001000002022-09-23 3:56PM EDT100.001.311.291.32-0.07-5.07%4762081.15%
ROKU221216C001050002022-09-23 3:10PM EDT105.000.950.991.03-0.28-22.76%11536581.03%
ROKU221216C001100002022-09-23 12:22PM EDT110.000.800.770.79-0.17-17.53%1168180.91%
ROKU221216C001150002022-09-23 9:45AM EDT115.000.710.600.62+0.01+1.43%539080.96%
ROKU221216C001200002022-09-23 2:30PM EDT120.000.490.470.49-0.08-14.04%2839381.10%
ROKU221216C001250002022-09-22 10:19AM EDT125.000.380.370.39-0.17-30.91%314881.30%
ROKU221216C001300002022-09-21 2:04PM EDT130.000.540.300.310.00-1327681.64%
ROKU221216C001350002022-09-23 2:31PM EDT135.000.240.240.26-0.09-27.27%227482.13%
ROKU221216C001400002022-09-23 3:00PM EDT140.000.200.200.21-0.16-44.44%121,59682.62%
ROKU221216C001450002022-09-20 11:06AM EDT145.000.400.160.180.00-226683.11%
ROKU221216C001500002022-09-23 2:50PM EDT150.000.140.140.15-0.13-48.15%1741983.89%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU221216P000350002022-09-23 3:14PM EDT35.001.371.241.29+0.27+24.55%7926496.44%
ROKU221216P000400002022-09-23 3:31PM EDT40.002.212.162.21+0.38+20.77%2438193.70%
ROKU221216P000450002022-09-23 3:36PM EDT45.003.493.403.50+0.46+15.18%273,59791.02%
ROKU221216P000500002022-09-23 1:42PM EDT50.005.185.055.20+0.78+17.73%9190488.75%
ROKU221216P000550002022-09-23 3:09PM EDT55.007.507.107.25+0.85+12.78%7184386.30%
ROKU221216P000600002022-09-23 3:15PM EDT60.0010.009.609.75+0.80+8.70%17681984.40%
ROKU221216P000650002022-09-23 2:31PM EDT65.0012.9512.5012.65+0.95+7.92%1664782.62%
ROKU221216P000700002022-09-23 3:42PM EDT70.0015.9015.8016.00+1.30+8.90%3560381.47%
ROKU221216P000750002022-09-23 3:30PM EDT75.0019.6519.4019.55+1.70+9.47%2840279.69%
ROKU221216P000800002022-09-23 3:58PM EDT80.0023.2523.3023.45+1.95+9.15%640078.33%
ROKU221216P000850002022-09-22 10:03AM EDT85.0023.9527.4027.700.00-125477.44%
ROKU221216P000900002022-09-23 10:59AM EDT90.0031.2531.7031.90+2.53+8.81%224375.00%
ROKU221216P000950002022-09-22 12:50PM EDT95.0033.7036.2036.400.00-28073.61%
ROKU221216P001000002022-09-22 11:02AM EDT100.0037.5940.8541.050.00-16972.61%
ROKU221216P001050002022-09-20 9:52AM EDT105.0035.2645.5545.800.00-11671.09%
ROKU221216P001100002022-09-22 2:20PM EDT110.0049.6050.2550.55+1.25+2.59%17766.65%
ROKU221216P001150002022-09-15 10:22AM EDT115.0042.9054.8055.800.00-11765.72%
ROKU221216P001200002022-09-23 11:54AM EDT120.0059.3159.8060.70+2.02+3.53%13266.11%
ROKU221216P001250002022-09-13 2:21PM EDT125.0056.4064.5565.750.00-143258.59%
ROKU221216P001300002022-09-06 9:30AM EDT130.0063.8469.5570.750.00-72761.33%
ROKU221216P001350002022-09-12 11:48AM EDT135.0063.2074.4075.550.00-101689.75%
ROKU221216P001400002022-08-08 10:57AM EDT140.0056.4576.7077.650.00-4110.00%
ROKU221216P001450002022-07-26 11:43AM EDT145.0067.7573.5073.900.00-4110.00%
ROKU221216P001500002022-09-01 3:34PM EDT150.0082.7089.5590.650.00-20102.05%