Canada markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.94-0.96 (-1.60%)
At close: 04:00PM EDT
59.00 +0.06 (+0.10%)
After hours: 06:37PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU240517C000350002024-03-25 3:55PM EDT35.0030.6022.2525.350.00-20156.15%
ROKU240517C000400002024-04-10 2:44PM EDT40.0021.0517.0021.000.00-14261.72%
ROKU240517C000450002024-04-15 3:52PM EDT45.0014.9014.4015.45-2.04-12.04%142885.16%
ROKU240517C000500002024-04-15 10:24AM EDT50.0011.2510.9011.90-1.25-10.00%119290.48%
ROKU240517C000550002024-04-15 2:43PM EDT55.007.757.607.75-0.80-9.36%838080.42%
ROKU240517C000600002024-04-15 3:48PM EDT60.005.055.105.25-0.69-12.02%1741,42679.93%
ROKU240517C000650002024-04-15 3:49PM EDT65.003.263.253.40-0.56-14.66%2822,29079.13%
ROKU240517C000700002024-04-15 3:49PM EDT70.002.122.062.12-0.29-12.03%2202,85979.10%
ROKU240517C000750002024-04-15 3:39PM EDT75.001.301.261.34-0.21-13.91%3712,50679.54%
ROKU240517C000800002024-04-15 3:56PM EDT80.000.780.760.81-0.15-16.13%1294,78279.69%
ROKU240517C000850002024-04-15 2:56PM EDT85.000.470.460.50-0.12-20.34%1462,25080.27%
ROKU240517C000900002024-04-15 2:10PM EDT90.000.310.280.31-0.09-22.50%151,64581.05%
ROKU240517C000950002024-04-15 3:47PM EDT95.000.180.150.20-0.07-28.00%141,09881.25%
ROKU240517C001000002024-04-15 2:21PM EDT100.000.120.100.21-0.04-25.00%561,25586.52%
ROKU240517C001050002024-04-12 1:04PM EDT105.000.110.050.170.00-2235088.48%
ROKU240517C001100002024-04-11 11:58AM EDT110.000.070.030.140.00-171191.02%
ROKU240517C001150002024-04-11 12:57PM EDT115.000.070.010.510.00-91145113.28%
ROKU240517C001200002024-04-15 10:04AM EDT120.000.010.011.14-0.04-80.00%5414136.52%
ROKU240517C001250002024-04-12 2:05PM EDT125.000.020.000.040.00-13,73190.63%
ROKU240517C001300002024-04-15 3:51PM EDT130.000.010.000.03-0.02-66.67%569692.19%
ROKU240517C001350002024-04-03 2:34PM EDT135.000.040.001.140.00-50124152.93%
ROKU240517C001400002024-04-15 9:56AM EDT140.000.020.000.02-0.01-33.33%1044495.31%
ROKU240517C001450002024-04-15 10:38AM EDT145.000.010.000.010.00-671,10093.75%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU240517P000300002024-04-10 1:05PM EDT30.000.050.010.100.00--18100.39%
ROKU240517P000350002024-04-15 11:30AM EDT35.000.170.050.20+0.06+54.55%1211,39289.84%
ROKU240517P000400002024-04-15 2:50PM EDT40.000.360.330.38+0.01+2.86%1653885.35%
ROKU240517P000450002024-04-15 3:53PM EDT45.000.860.820.87+0.08+10.26%351,03981.05%
ROKU240517P000500002024-04-15 3:41PM EDT50.001.821.801.85+0.11+6.43%792,15078.34%
ROKU240517P000550002024-04-15 3:54PM EDT55.003.513.453.55+0.31+9.69%672,68776.81%
ROKU240517P000600002024-04-15 3:33PM EDT60.006.235.906.05+0.63+11.25%1612,24876.27%
ROKU240517P000650002024-04-15 3:51PM EDT65.009.259.059.20+0.67+7.81%1672,02575.29%
ROKU240517P000700002024-04-15 3:28PM EDT70.0013.1912.7513.05+0.99+8.11%32,61874.80%
ROKU240517P000750002024-04-15 3:28PM EDT75.0017.8916.4017.30+1.97+12.37%181,27167.92%
ROKU240517P000800002024-04-15 3:41PM EDT80.0021.9020.5523.30+1.26+6.10%148281.84%
ROKU240517P000850002024-04-15 3:56PM EDT85.0026.2526.2027.65+0.85+3.35%118792.68%
ROKU240517P000900002024-04-15 11:29AM EDT90.0030.6429.0033.50+0.90+3.03%122075.00%
ROKU240517P000950002024-04-12 2:17PM EDT95.0034.5634.0038.500.00-327482.42%
ROKU240517P001000002024-03-19 11:39AM EDT100.0035.3039.8043.300.00-20106.06%
ROKU240517P001050002024-02-16 3:45PM EDT105.0034.0539.7542.400.00-4420.00%
ROKU240517P001100002024-02-15 2:34PM EDT110.0023.4044.6547.400.00-100.00%
ROKU240517P001150002024-02-21 3:47PM EDT115.0050.0050.0052.950.00-13000.00%
ROKU240517P001200002024-02-16 10:38AM EDT120.0044.3054.6557.400.00-100.00%
ROKU240517P001250002024-03-15 10:16AM EDT125.0060.6563.2067.000.00-10157.08%
ROKU240517P001450002024-02-12 2:42PM EDT145.0049.0079.1582.000.00--00.00%