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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU230120C000350002022-09-23 3:35PM EDT35.0026.9327.0027.55-7.87-22.61%530100.71%
ROKU230120C000400002022-09-23 2:19PM EDT40.0022.7523.2023.45-11.26-33.11%327995.39%
ROKU230120C000450002022-09-20 2:37PM EDT45.0027.6019.7519.950.00-222692.65%
ROKU230120C000500002022-09-23 3:04PM EDT50.0016.0916.6016.85-2.81-14.87%318990.21%
ROKU230120C000550002022-09-22 11:34AM EDT55.0016.1713.8014.000.00-28887.62%
ROKU230120C000600002022-09-23 3:50PM EDT60.0011.4311.3511.55-0.57-4.75%56746085.49%
ROKU230120C000650002022-09-23 3:29PM EDT65.009.209.309.45-0.98-9.63%12250783.85%
ROKU230120C000700002022-09-23 3:34PM EDT70.007.507.507.65-0.98-11.56%852,07182.09%
ROKU230120C000750002022-09-23 3:30PM EDT75.006.006.056.15-0.55-8.40%5082080.77%
ROKU230120C000800002022-09-23 2:38PM EDT80.004.654.804.95-0.75-13.89%49699179.57%
ROKU230120C000850002022-09-23 2:50PM EDT85.003.883.853.95-0.62-13.78%3857578.71%
ROKU230120C000900002022-09-23 2:55PM EDT90.003.053.003.15-0.50-14.08%1882,44777.66%
ROKU230120C000950002022-09-23 12:43PM EDT95.002.542.412.47-0.31-10.88%5494776.99%
ROKU230120C001000002022-09-23 3:51PM EDT100.001.921.891.95-0.18-8.57%4682,76976.27%
ROKU230120C001050002022-09-23 3:47PM EDT105.001.541.501.55-0.29-15.85%1951,02675.85%
ROKU230120C001100002022-09-23 3:31PM EDT110.001.231.191.24-0.22-15.17%231,50275.54%
ROKU230120C001150002022-09-23 1:19PM EDT115.001.030.931.00-0.13-11.21%182675.24%
ROKU230120C001200002022-09-23 3:58PM EDT120.000.800.780.82-0.13-13.98%231,16575.61%
ROKU230120C001250002022-09-23 3:31PM EDT125.000.650.600.68-0.09-12.16%661,83675.39%
ROKU230120C001300002022-09-23 2:44PM EDT130.000.520.530.55-0.09-14.75%122,64875.93%
ROKU230120C001350002022-09-23 3:14PM EDT135.000.420.380.46-0.15-26.32%231,19875.29%
ROKU230120C001400002022-09-23 2:49PM EDT140.000.360.320.38-0.08-18.18%32,55075.59%
ROKU230120C001450002022-09-23 2:44PM EDT145.000.310.270.32-0.16-34.04%562,89975.98%
ROKU230120C001500002022-09-23 2:44PM EDT150.000.260.260.28-0.01-3.70%101,81077.25%
ROKU230120C001550002022-09-23 2:56PM EDT155.000.220.190.240.00-551,74276.86%
ROKU230120C001600002022-09-22 9:53AM EDT160.000.250.200.210.00-1052078.32%
ROKU230120C001650002022-09-22 9:52AM EDT165.000.180.170.19-0.03-14.29%12,60878.91%
ROKU230120C001700002022-09-22 9:52AM EDT170.000.180.150.160.00-161,29379.20%
ROKU230120C001750002022-09-23 3:13PM EDT175.000.140.130.150.00-4280879.88%
ROKU230120C001800002022-09-22 3:03PM EDT180.000.120.090.130.00-382479.30%
ROKU230120C001850002022-09-21 9:40AM EDT185.000.140.060.130.00-186679.49%
ROKU230120C001900002022-09-22 1:30PM EDT190.000.090.050.170.00-347482.42%
ROKU230120C001950002022-09-23 12:18PM EDT195.000.100.050.12-0.04-28.57%143781.64%
ROKU230120C002000002022-09-22 3:04PM EDT200.000.090.030.10+0.02+28.57%21,63580.66%
ROKU230120C002050002022-09-19 11:22AM EDT205.000.110.070.130.00-143085.94%
ROKU230120C002100002022-09-22 10:13AM EDT210.000.080.040.160.00-287987.30%
ROKU230120C002200002022-09-19 9:30AM EDT220.000.050.050.13-0.03-37.50%690388.87%
ROKU230120C002300002022-09-15 9:49AM EDT230.000.060.050.060.00-15,14786.72%
ROKU230120C002400002022-09-22 12:16PM EDT240.000.040.040.060.00-1035988.28%
ROKU230120C002500002022-09-21 1:07PM EDT250.000.040.040.060.00-92,70890.63%
ROKU230120C002600002022-09-09 10:59AM EDT260.000.070.030.050.00-164990.63%
ROKU230120C002700002022-09-23 1:33PM EDT270.000.020.030.04-0.02-50.00%848591.41%
ROKU230120C002800002022-09-19 1:50PM EDT280.000.030.030.040.00-168193.36%
ROKU230120C002900002022-09-20 10:35AM EDT290.000.020.020.040.00-853593.75%
ROKU230120C003000002022-09-23 3:33PM EDT300.000.020.020.04-0.01-33.33%84,39595.31%
ROKU230120C003100002022-08-29 9:38AM EDT310.000.050.000.070.00-132198.44%
ROKU230120C003200002022-09-12 10:01AM EDT320.000.040.020.030.00-748396.88%
ROKU230120C003300002022-09-19 3:52PM EDT330.000.020.010.070.00-2616102.73%
ROKU230120C003400002022-09-12 3:41PM EDT340.000.020.000.030.00-361996.09%
ROKU230120C003500002022-09-09 9:51AM EDT350.000.040.000.030.00-61,90797.66%
ROKU230120C003600002022-09-20 11:53AM EDT360.000.010.000.030.00-152298.44%
ROKU230120C003700002022-08-24 11:35AM EDT370.000.030.000.030.00-6719100.00%
ROKU230120C003800002022-09-22 9:30AM EDT380.000.010.000.030.00-15478101.56%
ROKU230120C003900002022-08-10 3:25PM EDT390.000.030.020.030.00-9212107.03%
ROKU230120C004000002022-09-23 9:48AM EDT400.000.010.000.020.00-12,933100.00%
ROKU230120C004100002022-09-16 9:30AM EDT410.000.010.000.030.00-1632104.69%
ROKU230120C004200002022-08-09 11:57AM EDT420.000.030.020.030.00-2253110.16%
ROKU230120C004300002022-08-04 10:01AM EDT430.000.030.000.030.00-1238107.03%
ROKU230120C004400002022-08-23 9:52AM EDT440.000.030.000.020.00-1827104.69%
ROKU230120C004500002022-09-22 9:50AM EDT450.000.020.010.030.00-12,692111.72%
ROKU230120C004600002022-09-06 11:16AM EDT460.000.020.000.030.00-26296110.16%
ROKU230120C004700002022-09-22 9:50AM EDT470.000.020.000.030.00-1350110.94%
ROKU230120C004800002022-09-22 9:35AM EDT480.000.030.000.030.00-2242112.50%
ROKU230120C004900002022-07-18 12:28PM EDT490.000.040.000.030.00-2223112.50%
ROKU230120C005000002022-09-21 10:07AM EDT500.000.010.000.010.00-71,900106.25%
ROKU230120C005200002022-07-26 1:52PM EDT520.000.030.000.030.00-2140115.63%
ROKU230120C005400002022-09-02 11:46AM EDT540.000.020.000.030.00-1170117.19%
ROKU230120C005600002022-07-22 10:39AM EDT560.000.030.000.020.00-2205115.63%
ROKU230120C005800002022-07-22 10:56AM EDT580.000.020.000.020.00-2118117.19%
ROKU230120C006000002022-08-10 10:30AM EDT600.000.010.000.030.00-20584121.88%
ROKU230120C006200002022-07-22 10:39AM EDT620.000.030.000.030.00-2125123.44%
ROKU230120C006400002022-08-23 9:45AM EDT640.000.010.000.000.00-1931250.00%
ROKU230120C006600002022-07-29 10:56AM EDT660.000.020.000.120.00-14108141.41%
ROKU230120C006700002022-07-11 11:20AM EDT670.000.040.000.030.00-266127.34%
ROKU230120C006800002022-07-20 9:30AM EDT680.000.160.001.510.00-189187.79%
ROKU230120C006900002022-07-11 11:21AM EDT690.000.030.000.030.00-2211128.13%
ROKU230120C007000002022-09-12 9:54AM EDT700.000.010.000.030.00-41,570129.69%
ROKU230120C007200002022-09-23 1:10PM EDT720.000.010.000.010.00-12,287121.88%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU230120P000350002022-09-23 3:50PM EDT35.001.831.791.86+0.17+10.24%211,56591.50%
ROKU230120P000400002022-09-23 10:39AM EDT40.002.942.922.99+0.30+11.36%149,91789.26%
ROKU230120P000450002022-09-23 2:36PM EDT45.004.604.354.50+0.60+15.00%2306,39787.06%
ROKU230120P000500002022-09-23 3:46PM EDT50.006.236.106.30+0.43+7.41%1526,12184.51%
ROKU230120P000550002022-09-23 3:52PM EDT55.008.358.308.45+0.68+8.87%1001,78382.45%
ROKU230120P000600002022-09-23 2:35PM EDT60.0011.2010.8010.95+0.90+8.74%283,99980.25%
ROKU230120P000650002022-09-23 3:59PM EDT65.0013.7213.6513.80+0.47+3.55%321,48578.19%
ROKU230120P000700002022-09-23 11:45AM EDT70.0016.9916.9017.05+1.34+8.56%62,43076.77%
ROKU230120P000750002022-09-23 3:16PM EDT75.0020.9520.4020.55+1.90+9.97%4202,60875.07%
ROKU230120P000800002022-09-22 3:59PM EDT80.0024.2424.1524.30+0.69+2.93%13,63073.32%
ROKU230120P000850002022-09-23 1:36PM EDT85.0028.3028.1028.35+1.65+6.19%21,23971.70%
ROKU230120P000900002022-09-23 1:52PM EDT90.0032.5532.3532.55+2.05+6.72%1102,32470.36%
ROKU230120P000950002022-09-23 10:38AM EDT95.0036.7036.5536.95+1.66+4.74%161,26367.94%
ROKU230120P001000002022-09-23 2:55PM EDT100.0042.3941.1541.45+2.92+7.40%81,51266.75%
ROKU230120P001050002022-09-21 10:59AM EDT105.0045.6045.6546.05+6.40+16.33%487463.57%
ROKU230120P001100002022-09-23 12:02PM EDT110.0050.1550.5050.80+1.40+2.87%2079463.14%
ROKU230120P001150002022-09-23 3:02PM EDT115.0056.5555.1055.60+3.35+6.30%1385857.62%
ROKU230120P001200002022-09-23 10:22AM EDT120.0060.0059.6060.45+2.40+4.17%880264.21%
ROKU230120P001250002022-09-23 1:59PM EDT125.0065.3565.0065.40+8.05+14.05%10162255.08%
ROKU230120P001300002022-09-23 1:33PM EDT130.0070.3768.5071.80+3.71+5.57%151751.95%
ROKU230120P001350002022-09-22 3:50PM EDT135.0073.0074.4075.800.00-124182.23%
ROKU230120P001400002022-09-22 9:30AM EDT140.0074.5979.3080.550.00-179878.32%
ROKU230120P001450002022-09-20 9:54AM EDT145.0073.4484.4586.050.00-211267.97%
ROKU230120P001500002022-09-22 9:30AM EDT150.0084.5489.6590.750.00-1266.21%
ROKU230120P001550002022-09-19 3:15PM EDT155.0082.9794.3095.850.00-11193.55%
ROKU230120P001600002022-09-22 12:30PM EDT160.0097.1099.50100.800.00-14063.67%
ROKU230120P001650002022-08-26 2:08PM EDT165.0095.87104.60105.550.00-1189.75%
ROKU230120P001700002022-09-21 3:54PM EDT170.00102.25109.55110.900.00-684075.98%
ROKU230120P001750002022-07-29 9:30AM EDT175.00108.90106.05107.250.00-110.00%
ROKU230120P001800002022-08-31 3:51PM EDT180.00110.65119.30121.200.00-522081.35%
ROKU230120P001850002022-09-21 3:54PM EDT185.00117.30124.50126.200.00-453289.16%
ROKU230120P001900002022-09-14 2:52PM EDT190.00121.85129.45131.000.00-252582.62%
ROKU230120P001950002022-08-31 3:51PM EDT195.00125.90134.80135.500.00-86774.61%
ROKU230120P002000002022-09-21 3:54PM EDT200.00132.50139.25141.150.00-422783.20%
ROKU230120P002050002022-07-29 10:10AM EDT205.00140.03135.85137.550.00-510.00%
ROKU230120P002100002022-09-21 3:54PM EDT210.00142.50149.70150.850.00-2466692.38%
ROKU230120P002200002022-09-21 3:54PM EDT220.00154.40159.80160.500.00-45710881.25%
ROKU230120P002300002022-09-21 3:54PM EDT230.00164.40169.60170.950.00-66014297.85%
ROKU230120P002400002022-09-21 3:54PM EDT240.00174.45178.55181.750.00-1866485.94%
ROKU230120P002500002022-09-21 3:14PM EDT250.00181.70188.50191.800.00-903888.28%
ROKU230120P002600002022-08-10 3:05PM EDT260.00180.45188.75189.500.00-960.00%
ROKU230120P002700002022-09-22 10:58AM EDT270.00206.20208.60211.700.00-16392.19%
ROKU230120P002800002022-09-21 2:34PM EDT280.00212.80218.65221.650.00-202394.14%
ROKU230120P002900002022-09-22 10:23AM EDT290.00225.38228.55231.700.00-14488.28%
ROKU230120P003000002022-09-21 3:45PM EDT300.00232.25238.55241.650.00-31072156.57%
ROKU230120P003100002022-09-21 3:14PM EDT310.00241.70248.55251.750.00-1702699.61%
ROKU230120P003200002022-09-21 3:45PM EDT320.00252.02258.50261.800.00-4500101.17%
ROKU230120P003300002022-08-26 9:54AM EDT330.00257.35268.55271.700.00-1095.31%
ROKU230120P003400002022-09-22 10:23AM EDT340.00274.92278.60281.700.00-151104.69%
ROKU230120P003500002022-09-21 3:54PM EDT350.00285.15288.45291.850.00-15241106.25%
ROKU230120P003600002022-07-29 10:34AM EDT360.00295.15291.10292.200.00-320.00%
ROKU230120P003700002022-09-13 9:59AM EDT370.00301.90308.55311.750.00-10108.98%
ROKU230120P003800002022-09-06 2:15PM EDT380.00315.05318.60321.700.00-31110.55%
ROKU230120P003900002022-09-02 11:20AM EDT390.00322.10328.40331.900.00-31111.72%
ROKU230120P004000002022-09-15 1:49PM EDT400.00326.75338.50341.850.00-201117.97%
ROKU230120P004100002022-07-19 10:59AM EDT410.00324.55332.45333.150.00-500.00%
ROKU230120P004200002022-07-29 10:15AM EDT420.00354.40351.00352.350.00-320.00%
ROKU230120P004300002022-07-29 10:01AM EDT430.00365.15360.25363.000.00-310.00%
ROKU230120P004400002022-05-11 11:38AM EDT440.00356.80355.20358.550.00-1010.00%
ROKU230120P004500002022-07-29 9:53AM EDT450.00387.25380.85382.450.00-310.00%
ROKU230120P004600002022-02-17 2:02PM EDT460.00308.65332.65337.700.00-460.00%
ROKU230120P004700002022-07-19 11:39AM EDT470.00382.70390.75393.400.00-200.00%
ROKU230120P004800002022-07-19 11:32AM EDT480.00392.90400.75404.300.00-200.00%
ROKU230120P004900002022-07-05 3:50PM EDT490.00398.15406.85410.800.00-100.00%
ROKU230120P005000002022-04-29 10:26AM EDT500.00403.40401.80405.650.00-280.00%
ROKU230120P005200002021-12-10 4:56PM EDT520.00295.35336.00344.450.00-5430.00%
ROKU230120P005400002021-11-22 1:40PM EDT540.00315.04315.30319.350.00-2380.00%
ROKU230120P005600002021-12-15 1:02PM EDT560.00367.15388.35396.550.00-2210.00%
ROKU230120P005800002022-03-23 12:18PM EDT580.00449.65481.25484.800.00-240.00%
ROKU230120P006000002022-09-08 3:46PM EDT600.00531.25538.60541.550.00-60198.93%
ROKU230120P006200002021-11-10 7:57AM EDT620.00268.10391.10393.100.00-11160.00%
ROKU230120P006400002022-09-01 1:54PM EDT640.00573.85578.50582.000.00-50152.54%
ROKU230120P006600002022-09-22 11:22AM EDT660.00596.80598.35602.000.00-55144.53%
ROKU230120P006700002021-11-10 7:57AM EDT670.00290.05437.00447.000.00-2240.00%
ROKU230120P006800002022-09-01 2:02PM EDT680.00613.75618.50621.800.00-20141.02%
ROKU230120P006900002021-11-10 7:57AM EDT690.00278.00457.00466.500.00-180.00%
ROKU230120P007000002021-11-10 7:57AM EDT700.00353.00466.50476.500.00-1220.00%
ROKU230120P007200002022-02-07 3:37PM EDT720.00562.72599.50605.600.00-2190.00%