Canada markets close in 1 hour 24 minutes

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.80-1.67 (-2.55%)
As of 02:36PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU230317C000200002023-01-23 11:25AM EST20.0034.9043.6044.000.00-5850.00%
ROKU230317C000225002023-01-20 9:45AM EST22.5029.4041.0541.500.00-122156.84%
ROKU230317C000250002023-02-02 3:16PM EST25.0039.6038.6039.050.00-520107.03%
ROKU230317C000300002023-01-19 11:53AM EST30.0019.6533.7034.150.00-112108.20%
ROKU230317C000350002023-02-02 1:33PM EST35.0031.0628.8529.300.00-6192101.07%
ROKU230317C000400002023-02-03 12:46PM EST40.0025.5224.2024.65-0.79-3.00%1332097.66%
ROKU230317C000450002023-02-03 1:08PM EST45.0020.3019.8020.15-0.91-4.29%146392.92%
ROKU230317C000500002023-02-03 2:20PM EST50.0015.9015.7516.05-1.00-5.92%101,18789.58%
ROKU230317C000550002023-02-03 12:45PM EST55.0013.4012.2012.45-0.30-2.19%281,87387.40%
ROKU230317C000600002023-02-03 2:20PM EST60.009.289.259.30-1.24-11.79%651,52985.47%
ROKU230317C000650002023-02-03 2:04PM EST65.006.846.706.80-0.86-11.17%1772,32783.45%
ROKU230317C000700002023-02-03 2:10PM EST70.004.904.754.85-0.60-10.91%631,54982.15%
ROKU230317C000750002023-02-03 1:23PM EST75.003.403.353.40-0.54-13.71%6871,09581.64%
ROKU230317C000800002023-02-03 2:11PM EST80.002.372.342.38-0.39-14.13%10891581.62%
ROKU230317C000850002023-02-03 2:16PM EST85.001.681.641.67-0.27-13.85%442,13382.03%
ROKU230317C000900002023-02-03 1:25PM EST90.001.201.151.17-0.05-4.00%791,08982.52%
ROKU230317C000950002023-02-03 1:35PM EST95.000.820.810.83-0.04-4.65%4580883.20%
ROKU230317C001000002023-02-03 1:45PM EST100.000.590.580.60+0.01+1.72%1,0302,82784.18%
ROKU230317C001050002023-02-03 1:46PM EST105.000.420.420.43+0.05+13.51%2581,31184.96%
ROKU230317C001100002023-02-03 1:37PM EST110.000.320.310.32-0.01-3.03%2212,19286.13%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU230317P000200002023-02-01 9:33AM EST20.000.010.000.010.00-1218112.50%
ROKU230317P000225002023-01-31 9:53AM EST22.500.010.000.010.00-100315100.00%
ROKU230317P000250002023-02-02 9:35AM EST25.000.010.010.020.00-22,670101.56%
ROKU230317P000300002023-02-03 1:28PM EST30.000.050.040.05+0.01+25.00%387,59793.75%
ROKU230317P000350002023-02-03 1:48PM EST35.000.160.150.16+0.04+33.33%447,98691.21%
ROKU230317P000400002023-02-03 1:38PM EST40.000.440.440.44+0.06+15.79%3253,19689.94%
ROKU230317P000450002023-02-03 2:19PM EST45.000.990.971.00+0.14+16.47%2042,99587.99%
ROKU230317P000500002023-02-03 2:11PM EST50.001.931.911.95+0.17+9.66%1542,90786.52%
ROKU230317P000550002023-02-03 2:19PM EST55.003.343.303.40+0.38+12.84%1311,22884.96%
ROKU230317P000600002023-02-03 1:56PM EST60.005.105.205.30+0.30+6.25%1051,52982.74%
ROKU230317P000650002023-02-03 11:48AM EST65.006.987.657.80-0.32-4.38%3741080.88%
ROKU230317P000700002023-02-03 12:36PM EST70.009.9510.7510.90-0.55-5.24%734180.13%
ROKU230317P000750002023-02-03 11:59AM EST75.0013.6514.3014.45+0.67+5.16%114579.13%
ROKU230317P000800002023-02-02 10:02AM EST80.0018.2018.2518.40-0.20-1.09%1378.22%
ROKU230317P000850002023-01-19 11:34AM EST85.0036.0022.5022.750.00-1178.08%
ROKU230317P000900002023-02-02 11:46AM EST90.0025.6427.1027.250.00-4478.61%
ROKU230317P000950002023-01-23 9:55AM EST95.0041.0031.7532.000.00-4079.44%
ROKU230317P001000002023-02-02 11:42AM EST100.0034.8536.4036.750.00-1176.76%
ROKU230317P001050002022-10-31 1:49PM EST105.0050.5048.3048.800.00-5171199.02%
ROKU230317P001100002023-02-02 3:17PM EST110.0045.9046.0046.600.00-2272.27%