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 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU240119C000350002022-09-23 3:39PM EDT35.0033.1032.8033.55-2.40-6.76%13188.70%
ROKU240119C000400002022-09-23 3:35PM EDT40.0030.3230.1530.80-2.68-8.12%268587.05%
ROKU240119C000450002022-09-21 9:55AM EDT45.0034.7527.4028.050.00-320884.27%
ROKU240119C000500002022-09-23 1:55PM EDT50.0025.4025.1525.70-1.80-6.62%49582.97%
ROKU240119C000550002022-09-23 12:07PM EDT55.0023.2023.0523.50-1.92-7.64%324881.63%
ROKU240119C000600002022-09-23 3:50PM EDT60.0021.2520.9521.45-1.55-6.80%3015980.02%
ROKU240119C000650002022-09-23 11:32AM EDT65.0019.3619.2519.60-1.56-7.46%1411679.07%
ROKU240119C000700002022-09-23 3:56PM EDT70.0017.6717.5017.85-1.33-7.00%824277.72%
ROKU240119C000750002022-09-23 11:09AM EDT75.0016.6415.9516.20-0.91-5.19%320476.51%
ROKU240119C000800002022-09-23 3:41PM EDT80.0014.5014.4514.75-0.78-5.10%7329775.35%
ROKU240119C000850002022-09-23 2:49PM EDT85.0012.8013.0513.35-2.45-16.07%954874.10%
ROKU240119C000900002022-09-23 1:25PM EDT90.0011.8311.5512.10-1.22-9.35%91,30472.58%
ROKU240119C000950002022-09-23 2:50PM EDT95.0010.4510.7011.05-2.20-17.39%2783072.30%
ROKU240119C001000002022-09-23 2:52PM EDT100.009.439.659.95-0.87-8.45%3887371.24%
ROKU240119C001050002022-09-19 11:13AM EDT105.0014.328.709.000.00-926070.36%
ROKU240119C001100002022-09-23 3:53PM EDT110.007.977.858.15-1.03-11.44%1251869.58%
ROKU240119C001150002022-09-22 3:57PM EDT115.007.707.057.350.00-164568.73%
ROKU240119C001200002022-09-23 3:14PM EDT120.006.286.406.75-0.72-10.29%81,23568.35%
ROKU240119C001250002022-09-23 3:05PM EDT125.005.755.806.10-1.05-15.44%321467.74%
ROKU240119C001300002022-09-23 3:53PM EDT130.005.355.205.45-0.72-11.86%164266.91%
ROKU240119C001350002022-09-23 2:32PM EDT135.004.754.704.95-0.97-16.96%222266.41%
ROKU240119C001400002022-09-22 3:25PM EDT140.005.054.254.500.00-1439865.95%
ROKU240119C001450002022-09-23 9:36AM EDT145.004.383.854.10-0.47-9.69%123765.55%
ROKU240119C001500002022-09-23 3:49PM EDT150.003.653.503.75-0.55-13.10%311,06065.23%
ROKU240119C001550002022-09-23 12:07PM EDT155.003.453.153.40-0.50-12.66%339464.76%
ROKU240119C001600002022-09-23 1:25PM EDT160.003.052.833.10-0.30-8.96%725864.34%
ROKU240119C001650002022-09-14 3:53PM EDT165.004.892.602.790.00-26564.01%
ROKU240119C001700002022-09-15 10:01AM EDT170.005.252.352.560.00-338063.72%
ROKU240119C001750002022-09-22 9:43AM EDT175.002.952.132.330.00-117963.39%
ROKU240119C001800002022-09-23 2:57PM EDT180.002.001.942.15-0.75-27.27%1150763.21%
ROKU240119C001850002022-09-22 3:42PM EDT185.002.161.771.960.00-121762.95%
ROKU240119C001900002022-09-22 2:13PM EDT190.002.021.601.830.00-131,34362.81%
ROKU240119C001950002022-09-21 3:10PM EDT195.002.551.471.680.00-228662.65%
ROKU240119C002000002022-09-23 2:01PM EDT200.001.551.451.57-0.05-3.13%241,23263.03%
ROKU240119C002050002022-09-20 11:06AM EDT205.002.551.261.500.00-307862.78%
ROKU240119C002100002022-09-21 2:05PM EDT210.001.251.171.33-0.55-30.56%736162.43%
ROKU240119C002200002022-09-20 9:50AM EDT220.002.000.971.180.00-160562.31%
ROKU240119C002300002022-09-15 3:56PM EDT230.000.880.841.04-1.18-57.28%623562.33%
ROKU240119C002400002022-09-20 3:59PM EDT240.001.300.690.940.00-212662.23%
ROKU240119C002500002022-09-23 10:05AM EDT250.000.800.750.94-0.01-1.23%159263.97%
ROKU240119C002600002022-09-21 10:31AM EDT260.000.950.601.300.00-119866.53%
ROKU240119C002700002022-09-20 2:20PM EDT270.000.950.101.240.00-412564.06%
ROKU240119C002800002022-09-22 3:40PM EDT280.000.690.600.70-0.01-1.43%113564.89%
ROKU240119C002900002022-09-22 1:26PM EDT290.000.650.300.580.00-48362.35%
ROKU240119C003000002022-09-23 2:12PM EDT300.000.520.500.57-0.02-3.70%432,10765.16%
ROKU240119C003100002022-09-23 9:30AM EDT310.000.500.250.74-0.17-25.37%116265.43%
ROKU240119C003200002022-08-08 10:10AM EDT320.001.300.411.500.00-226573.29%
ROKU240119C003300002022-08-26 1:24PM EDT330.000.840.220.750.00-221567.14%
ROKU240119C003400002022-08-26 1:12PM EDT340.000.610.140.730.00-412366.99%
ROKU240119C003500002022-09-23 12:33PM EDT350.000.500.130.75+0.12+31.58%117167.97%
ROKU240119C003600002022-09-23 10:47AM EDT360.000.260.210.40-0.34-56.67%156865.63%
ROKU240119C003700002022-09-14 12:26PM EDT370.000.400.120.710.00-15669.04%
ROKU240119C003800002022-08-24 2:39PM EDT380.000.560.050.750.00-18569.48%
ROKU240119C003900002022-09-16 12:37PM EDT390.000.240.050.750.00-134770.22%
ROKU240119C004000002022-09-23 2:52PM EDT400.000.250.200.47-0.15-37.50%363569.39%
ROKU240119C004100002022-09-13 1:31PM EDT410.000.300.200.570.00-213171.34%
ROKU240119C004200002022-09-08 2:07PM EDT420.000.350.040.630.00-53070.75%
ROKU240119C004300002022-08-02 3:03PM EDT430.000.610.161.160.00-12778.10%
ROKU240119C004400002022-09-13 9:46AM EDT440.000.250.090.750.00-711974.12%
ROKU240119C004500002022-09-22 3:55PM EDT450.000.200.100.570.00-511772.71%
ROKU240119C004600002022-09-22 11:20AM EDT460.000.200.090.490.00-192972.02%
ROKU240119C004700002022-08-08 12:23PM EDT470.000.810.020.960.00-119877.54%
ROKU240119C004800002022-08-24 2:05PM EDT480.000.150.090.000.00-204660.55%
ROKU240119C004900002022-09-16 12:04PM EDT490.000.210.080.460.00-23473.14%
ROKU240119C005000002022-09-23 1:03PM EDT500.000.150.100.45-0.06-28.57%135973.83%
ROKU240119C005100002022-09-21 10:07AM EDT510.000.210.090.340.00-710372.36%
ROKU240119C005200002022-09-22 2:56PM EDT520.000.180.120.280.00-61,52172.27%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU240119P000350002022-09-23 3:47PM EDT35.006.356.256.45+0.40+6.72%91,67876.55%
ROKU240119P000400002022-09-23 3:59PM EDT40.008.358.308.40+0.49+6.23%251,60674.83%
ROKU240119P000450002022-09-23 2:55PM EDT45.0010.8510.5010.60+0.65+6.37%63,13573.07%
ROKU240119P000500002022-09-23 3:46PM EDT50.0013.0412.9013.10+0.96+7.95%214971.57%
ROKU240119P000550002022-09-23 10:02AM EDT55.0015.5715.4515.70+2.27+17.07%198069.83%
ROKU240119P000600002022-09-23 10:02AM EDT60.0018.4218.2518.45+1.27+7.41%182,27868.22%
ROKU240119P000650002022-09-22 3:22PM EDT65.0020.4521.1521.400.00-201,05466.57%
ROKU240119P000700002022-09-23 9:57AM EDT70.0024.5024.2524.50+0.92+3.90%1216765.00%
ROKU240119P000750002022-09-22 2:29PM EDT75.0026.7827.5027.750.00-1240563.45%
ROKU240119P000800002022-09-22 12:24PM EDT80.0029.9030.9031.150.00-692561.93%
ROKU240119P000850002022-09-20 2:04PM EDT85.0030.2534.4034.800.00-143360.56%
ROKU240119P000900002022-09-22 1:18PM EDT90.0036.9038.1038.600.00-1575459.36%
ROKU240119P000950002022-09-16 3:43PM EDT95.0036.2141.8042.250.00-2928657.41%
ROKU240119P001000002022-09-22 1:17PM EDT100.0044.5045.1046.200.00-832354.72%
ROKU240119P001050002022-09-23 11:02AM EDT105.0049.5549.7550.30+1.15+2.38%135554.65%
ROKU240119P001100002022-09-23 2:01PM EDT110.0054.5054.0054.50+2.25+4.31%1821353.55%
ROKU240119P001150002022-09-23 1:00PM EDT115.0058.4058.2558.80+2.00+3.55%433852.26%
ROKU240119P001200002022-09-22 11:32AM EDT120.0060.5062.7063.200.00-528051.26%
ROKU240119P001250002022-09-22 3:59PM EDT125.0066.5566.7067.800.00-96352.28%
ROKU240119P001300002022-09-23 3:55PM EDT130.0072.0071.2572.30+7.15+11.03%215251.06%
ROKU240119P001350002022-09-22 10:58AM EDT135.0073.2576.2576.950.00-331250.40%
ROKU240119P001400002022-09-23 9:36AM EDT140.0080.3381.0081.50+5.33+7.11%239948.61%
ROKU240119P001450002022-09-22 11:23AM EDT145.0083.0585.6586.300.00-825748.35%
ROKU240119P001500002022-09-23 2:11PM EDT150.0091.1090.2590.95+4.55+5.26%2242046.31%
ROKU240119P001550002022-09-23 3:54PM EDT155.0095.4594.0095.85+10.45+12.29%240746.44%
ROKU240119P001600002022-09-23 12:35PM EDT160.00100.1098.90102.65+10.98+12.32%430561.89%
ROKU240119P001650002022-09-22 2:10PM EDT165.00101.85103.75107.550.00-34262.51%
ROKU240119P001700002022-09-22 11:45AM EDT170.00106.91108.75112.000.00-183059.99%
ROKU240119P001750002022-09-22 10:31AM EDT175.00111.24113.90117.300.00-120363.21%
ROKU240119P001800002022-09-07 10:09AM EDT180.00116.62118.25122.350.00-115064.65%
ROKU240119P001850002022-09-20 11:41AM EDT185.00113.81123.55127.400.00-778766.04%
ROKU240119P001900002022-09-23 11:21AM EDT190.00128.05128.85132.25+1.16+0.91%21566.05%
ROKU240119P001950002022-09-19 2:57PM EDT195.00124.08133.75137.500.00-1351.42%
ROKU240119P002000002022-09-23 9:30AM EDT200.00137.65138.50142.40+3.65+2.72%1369.04%
ROKU240119P002050002022-08-24 3:57PM EDT205.00137.89143.70147.150.00-20068.21%
ROKU240119P002100002022-09-09 3:26PM EDT210.00138.85148.35152.450.00-5771.23%
ROKU240119P002200002022-08-30 11:58AM EDT220.00152.45159.25161.600.00-3051.71%
ROKU240119P002300002022-09-23 12:40PM EDT230.00169.85169.25171.50+2.93+1.76%2051.95%
ROKU240119P002400002022-08-03 2:49PM EDT240.00161.85173.15174.700.00-2300.00%
ROKU240119P002500002022-08-03 2:48PM EDT250.00174.44183.30184.550.00-17000.00%
ROKU240119P002600002022-09-23 12:06PM EDT260.00199.70198.15202.15+28.40+16.58%2576.87%
ROKU240119P002700002022-07-15 10:03AM EDT270.00186.86184.00190.750.00-100.00%
ROKU240119P002800002022-06-24 11:28AM EDT280.00181.90188.25195.200.00-200.00%
ROKU240119P002900002022-05-24 2:47PM EDT290.00212.85191.70199.000.00-200.00%
ROKU240119P003000002022-09-22 10:32AM EDT300.00235.00238.15242.100.00-2081.49%
ROKU240119P003100002022-06-13 3:43PM EDT310.00237.25218.90227.150.00-100.00%
ROKU240119P003200002022-08-10 3:05PM EDT320.00243.85247.65250.350.00-900.00%
ROKU240119P003300002022-06-24 11:28AM EDT330.00231.94237.45245.850.00-200.00%
ROKU240119P003400002022-06-09 9:30AM EDT340.00239.47240.50248.900.00-100.00%
ROKU240119P003500002022-09-15 9:30AM EDT350.00281.50288.15292.050.00-1050.39%
ROKU240119P003600002022-09-14 10:10AM EDT360.00293.15298.25302.000.00-3054.30%
ROKU240119P003700002022-09-14 10:18AM EDT370.00302.75308.15312.050.00-1152.15%
ROKU240119P003800002022-03-17 11:06AM EDT380.00265.24264.80272.600.00-8700.00%
ROKU240119P003900002022-02-18 11:03AM EDT390.00282.10262.00270.550.00-160.00%
ROKU240119P004000002022-08-12 1:21PM EDT400.00318.17323.95332.650.00-200.00%
ROKU240119P004100002022-02-25 12:51PM EDT410.00275.10282.25290.700.00-110.00%
ROKU240119P004200002022-05-09 10:33AM EDT420.00330.74313.00323.000.00-200.00%
ROKU240119P004300002022-02-18 1:33PM EDT430.00320.60301.00310.500.00-110.00%
ROKU240119P004400002022-04-25 9:32AM EDT440.00344.17351.55360.000.00-100.00%
ROKU240119P004500002022-05-10 1:43PM EDT450.00366.36352.65361.850.00-5600.00%
ROKU240119P004700002021-11-10 7:57AM EDT470.00192.00253.00262.500.00-110.00%
ROKU240119P004800002022-05-10 1:32PM EDT480.00398.33382.50392.000.00-210.00%
ROKU240119P004900002022-05-02 10:29AM EDT490.00391.00393.65402.850.00-100.00%
ROKU240119P005000002022-05-10 1:37PM EDT500.00416.95402.50412.000.00-400.00%
ROKU240119P005100002022-09-01 3:33PM EDT510.00442.50446.35453.900.00-4064.84%
ROKU240119P005200002022-07-19 3:48PM EDT520.00432.00438.00447.000.00-200.00%