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
58.90 -0.04 (-0.07%)
After hours: 05:49PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU240719C000350002024-04-04 11:01AM EDT35.0028.4422.5026.000.00-11762.26%
ROKU240719C000400002024-04-12 3:05PM EDT40.0021.6019.3520.750.00-13267.72%
ROKU240719C000450002024-04-09 1:23PM EDT45.0019.8315.6017.500.00-39172.71%
ROKU240719C000500002024-04-11 10:37AM EDT50.0014.4011.9514.050.00-4315169.80%
ROKU240719C000550002024-04-15 12:48PM EDT55.0010.299.8510.05-0.71-6.45%14067.47%
ROKU240719C000600002024-04-15 1:35PM EDT60.007.457.457.55-0.70-8.59%7960866.21%
ROKU240719C000650002024-04-15 3:55PM EDT65.005.535.455.60-0.57-9.34%81,44765.04%
ROKU240719C000700002024-04-15 3:45PM EDT70.003.953.954.05-0.50-11.24%1371,45564.10%
ROKU240719C000750002024-04-15 2:08PM EDT75.002.912.892.95-0.32-9.91%9571664.01%
ROKU240719C000800002024-04-15 1:21PM EDT80.002.192.112.16-0.21-8.75%491764.16%
ROKU240719C000850002024-04-15 3:55PM EDT85.001.571.551.61-0.25-13.74%241664.62%
ROKU240719C000900002024-04-15 1:35PM EDT90.001.161.151.21-0.18-13.43%439665.19%
ROKU240719C000950002024-04-15 10:39AM EDT95.000.940.860.92-0.12-11.32%463765.85%
ROKU240719C001000002024-04-12 12:47PM EDT100.000.780.640.680.00-1249466.14%
ROKU240719C001050002024-04-15 12:51PM EDT105.000.500.480.51-0.07-12.28%215066.55%
ROKU240719C001100002024-04-15 2:28PM EDT110.000.380.360.39-0.19-33.33%233466.99%
ROKU240719C001150002024-04-10 1:04PM EDT115.000.350.160.350.00-116766.21%
ROKU240719C001200002024-04-12 10:18AM EDT120.000.270.120.270.00-127766.70%
ROKU240719C001250002024-03-28 3:31PM EDT125.000.360.080.290.00-517069.24%
ROKU240719C001300002024-04-11 3:38PM EDT130.000.180.060.250.00-115670.31%
ROKU240719C001350002024-04-09 12:34PM EDT135.000.270.050.220.00-1526871.68%
ROKU240719C001400002024-03-06 11:45AM EDT140.000.240.050.190.00-27073.05%
ROKU240719C001450002024-04-10 2:50PM EDT145.000.070.020.170.00-6018573.24%
ROKU240719C001500002024-04-10 2:51PM EDT150.000.060.021.180.00-6030398.97%
ROKU240719C001550002024-04-10 2:52PM EDT155.000.050.010.120.00-6051774.41%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU240719P000300002024-04-09 11:56AM EDT30.000.150.081.500.00--296.00%
ROKU240719P000350002024-04-12 11:37AM EDT35.000.450.410.600.00-22169.34%
ROKU240719P000400002024-04-15 2:52PM EDT40.001.051.021.06+0.08+8.25%825966.38%
ROKU240719P000450002024-04-12 3:57PM EDT45.001.781.911.970.00-2619664.04%
ROKU240719P000500002024-04-15 9:55AM EDT50.003.013.303.40-0.09-2.90%161362.51%
ROKU240719P000550002024-04-15 3:59PM EDT55.005.305.255.35+0.30+6.00%1132061.16%
ROKU240719P000600002024-04-15 3:46PM EDT60.007.887.707.85+0.48+6.49%7274559.68%
ROKU240719P000650002024-04-15 3:01PM EDT65.0011.0510.7510.85+0.78+7.59%6796358.46%
ROKU240719P000700002024-04-15 12:02PM EDT70.0013.5514.2014.40+0.68+5.28%551,35657.30%
ROKU240719P000750002024-04-11 11:41AM EDT75.0016.8216.2019.350.00-41,12551.51%
ROKU240719P000800002024-04-12 3:21PM EDT80.0021.7821.9522.600.00-1045053.05%
ROKU240719P000850002024-04-10 12:05PM EDT85.0025.2526.1027.200.00-212258.62%
ROKU240719P000900002024-04-12 3:39PM EDT90.0030.8530.6531.850.00-16258.79%
ROKU240719P000950002024-03-19 2:15PM EDT95.0031.0835.2036.650.00-819459.96%
ROKU240719P001000002024-03-28 11:14AM EDT100.0034.9539.5043.000.00-1059552.54%
ROKU240719P001050002024-02-16 10:36AM EDT105.0030.2640.1042.600.00-2660.00%
ROKU240719P001100002024-02-14 3:38PM EDT110.0026.5044.3547.900.00-1360.00%
ROKU240719P001150002024-02-16 2:50PM EDT115.0043.4049.2552.850.00-200.00%
ROKU240719P001200002024-02-22 4:48PM EDT120.0056.6554.6558.150.00-13000.00%
ROKU240719P001250002024-02-09 10:56AM EDT125.0034.0058.6562.500.00--00.00%
ROKU240719P001300002024-02-21 3:56PM EDT130.0065.1064.7068.300.00-5500.00%
ROKU240719P001350002024-02-07 2:01PM EDT135.0043.3569.0072.500.00-100.00%
ROKU240719P001400002024-02-21 3:47PM EDT140.0074.8574.6078.250.00-13000.00%
ROKU240719P001450002024-02-21 3:39PM EDT145.0081.4079.6083.250.00-4400.00%
ROKU240719P001500002023-12-07 12:16PM EDT150.0051.0061.0561.900.00-120.00%
ROKU240719P001550002024-02-21 3:59PM EDT155.0091.3089.4593.300.00-8600.00%