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
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU230616C000350002022-09-23 3:13PM EDT35.0029.0529.6530.15-3.65-11.16%22791.65%
ROKU230616C000400002022-08-17 3:51PM EDT40.0042.5536.2537.300.00-77165.41%
ROKU230616C000450002022-09-01 10:01AM EDT45.0028.8023.5523.900.00-31887.29%
ROKU230616C000500002022-09-22 2:53PM EDT50.0022.7520.7521.350.00-309285.53%
ROKU230616C000550002022-09-23 12:27PM EDT55.0018.7018.4018.70-1.55-7.65%2511483.52%
ROKU230616C000600002022-09-23 10:10AM EDT60.0016.5016.0516.45-1.45-8.08%167781.51%
ROKU230616C000650002022-09-23 12:27PM EDT65.0014.5314.2014.45-0.57-3.77%179780.41%
ROKU230616C000700002022-09-23 3:13PM EDT70.0012.0012.3512.60-1.90-13.67%812978.74%
ROKU230616C000750002022-09-23 10:01AM EDT75.0010.9610.7510.95-1.81-14.17%16177.33%
ROKU230616C000800002022-09-23 2:11PM EDT80.009.259.309.50-1.25-11.90%36776.00%
ROKU230616C000850002022-09-23 2:12PM EDT85.007.958.008.20-2.05-20.50%411574.66%
ROKU230616C000900002022-09-23 3:06PM EDT90.006.956.857.10-0.92-11.69%5434173.51%
ROKU230616C000950002022-09-23 3:01PM EDT95.005.805.906.10-0.92-13.69%164472.49%
ROKU230616C001000002022-09-23 2:11PM EDT100.005.105.105.25-0.82-13.85%1774971.68%
ROKU230616C001050002022-09-23 3:43PM EDT105.004.454.354.50-0.55-11.00%8019570.74%
ROKU230616C001100002022-09-23 3:21PM EDT110.003.703.703.85-0.73-16.48%15026269.86%
ROKU230616C001150002022-09-23 3:39PM EDT115.003.303.153.35-0.75-18.52%7021769.28%
ROKU230616C001200002022-09-23 3:43PM EDT120.002.832.732.88-0.37-11.56%15151768.79%
ROKU230616C001250002022-09-23 3:43PM EDT125.002.452.352.45-0.43-14.93%2457568.16%
ROKU230616C001300002022-09-23 3:31PM EDT130.002.112.032.11-0.59-21.85%655667.75%
ROKU230616C001350002022-09-23 12:13PM EDT135.001.891.731.82-0.26-12.09%476267.26%
ROKU230616C001400002022-09-23 3:50PM EDT140.001.581.511.58-0.30-15.96%5250767.02%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU230616P000350002022-09-22 2:42PM EDT35.004.003.854.00+0.38+10.50%178781.88%
ROKU230616P000400002022-09-23 1:17PM EDT40.005.605.555.70+0.55+10.89%7818180.59%
ROKU230616P000450002022-09-23 3:43PM EDT45.007.507.457.60+0.70+10.29%1006,20278.69%
ROKU230616P000500002022-09-23 3:39PM EDT50.009.709.659.75+0.75+8.38%1845,49076.89%
ROKU230616P000550002022-09-23 3:43PM EDT55.0012.1012.0512.20+0.75+6.61%323,51475.11%
ROKU230616P000600002022-09-23 3:44PM EDT60.0014.7514.7014.85+0.75+5.36%1446173.28%
ROKU230616P000650002022-09-23 3:26PM EDT65.0017.7517.6017.75+0.95+5.65%439971.58%
ROKU230616P000700002022-09-22 1:42PM EDT70.0019.5520.6520.900.00-643469.82%
ROKU230616P000750002022-09-23 11:12AM EDT75.0023.7523.9524.15+2.51+11.82%230267.93%
ROKU230616P000800002022-09-22 11:32AM EDT80.0025.7727.4527.650.00-113566.21%
ROKU230616P000850002022-09-23 3:36PM EDT85.0031.4531.1031.45+6.09+24.01%41,13264.73%
ROKU230616P000900002022-09-23 10:47AM EDT90.0035.0134.8535.30+3.07+9.61%128862.76%
ROKU230616P000950002022-09-22 3:42PM EDT95.0037.7038.9039.350.00-128661.29%
ROKU230616P001000002022-09-21 12:54PM EDT100.0038.0043.1043.550.00-262459.90%
ROKU230616P001050002022-09-22 9:31AM EDT105.0043.3847.3547.900.00-112358.34%
ROKU230616P001100002022-09-21 3:54PM EDT110.0047.4151.7552.350.00-13656.82%
ROKU230616P001150002022-09-19 1:12PM EDT115.0048.2556.4056.800.00-52355.52%
ROKU230616P001200002022-09-23 2:01PM EDT120.0061.5560.8561.45+3.17+5.43%22053.27%
ROKU230616P001250002022-09-20 10:55AM EDT125.0056.7565.7066.250.00-125453.32%
ROKU230616P001300002022-09-23 1:33PM EDT130.0070.7769.3071.10+10.07+16.59%115856.96%
ROKU230616P001350002022-09-22 2:15PM EDT135.0073.3575.0075.850.00-539255.59%
ROKU230616P001400002022-09-23 3:13PM EDT140.0081.3579.9580.75+3.15+4.03%5522955.86%