Canada markets close in 3 hours

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.60-1.09 (-1.86%)
As of 01:00PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU241018C000350002024-04-17 10:40AM EDT35.0025.5024.6025.300.00-11477.08%
ROKU241018C000400002024-04-19 12:18PM EDT40.0020.9020.7021.25-1.30-5.86%103972.29%
ROKU241018C000450002024-03-28 9:50AM EDT45.0024.9017.3517.850.00-118470.57%
ROKU241018C000500002024-04-17 1:08PM EDT50.0015.4014.5514.70+0.25+1.65%127669.13%
ROKU241018C000550002024-04-18 10:24AM EDT55.0012.3311.8512.200.00-435267.77%
ROKU241018C000600002024-04-19 11:05AM EDT60.0010.109.709.85-0.30-2.88%132066.43%
ROKU241018C000650002024-04-19 11:59AM EDT65.008.117.858.00-0.56-6.46%246165.56%
ROKU241018C000700002024-04-19 11:59AM EDT70.006.576.356.50+0.09+1.39%240365.05%
ROKU241018C000750002024-04-18 3:23PM EDT75.005.775.055.200.00-3017264.17%
ROKU241018C000800002024-04-19 11:20AM EDT80.004.254.104.25-0.20-4.49%49964.16%
ROKU241018C000850002024-04-15 10:28AM EDT85.004.003.303.450.00-128963.95%
ROKU241018C000900002024-04-19 10:06AM EDT90.002.752.712.80-0.25-8.33%39864.01%
ROKU241018C000950002024-04-17 3:54PM EDT95.002.372.242.410.00-713264.72%
ROKU241018C001000002024-04-19 11:09AM EDT100.001.901.821.87-0.19-9.09%515864.15%
ROKU241018C001050002024-04-16 3:54PM EDT105.001.571.501.550.00-22164.33%
ROKU241018C001100002024-04-16 9:36AM EDT110.001.341.231.270.00-71364.36%
ROKU241018C001150002024-04-12 3:52PM EDT115.001.361.021.060.00-168464.55%
ROKU241018C001200002024-04-17 9:48AM EDT120.000.850.780.89-0.04-4.49%11264.23%
ROKU241018C001250002024-04-15 2:49PM EDT125.000.850.700.740.00-25764.84%
ROKU241018C001300002024-04-11 10:11AM EDT130.000.850.570.610.00-16664.75%
ROKU241018C001350002024-04-15 3:01PM EDT135.000.590.470.510.00-34564.80%
ROKU241018C001400002024-04-16 1:45PM EDT140.000.470.380.440.00-810964.89%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU241018P000350002024-04-19 11:09AM EDT35.001.501.451.67+0.05+3.45%56766.68%
ROKU241018P000400002024-04-16 12:12PM EDT40.002.582.662.91+0.05+1.98%55166.39%
ROKU241018P000450002024-04-19 11:02AM EDT45.004.004.104.250.00-16763.83%
ROKU241018P000500002024-04-18 3:49PM EDT50.005.756.056.200.00-486062.76%
ROKU241018P000550002024-04-18 9:48AM EDT55.008.208.358.55-0.10-1.20%142661.46%
ROKU241018P000600002024-04-16 3:24PM EDT60.0010.4711.1511.300.00-2145160.56%
ROKU241018P000650002024-04-17 1:52PM EDT65.0013.7014.1514.400.00-142659.12%
ROKU241018P000700002024-04-17 3:29PM EDT70.0017.4517.6017.800.00-3013957.97%
ROKU241018P000750002024-04-18 11:13AM EDT75.0020.6021.2021.600.00-27656.69%
ROKU241018P000800002024-04-04 10:25AM EDT80.0021.8525.4025.700.00-16056.84%
ROKU241018P000850002024-04-10 12:57PM EDT85.0027.0528.6030.900.00-28055.91%
ROKU241018P000900002024-04-18 10:57AM EDT90.0033.1433.6034.600.00-3854.71%
ROKU241018P000950002024-03-05 11:01AM EDT95.0033.0034.0034.550.00-130.00%
ROKU241018P001000002024-02-22 1:42PM EDT100.0037.8036.5537.950.00-780.00%
ROKU241018P001050002024-02-27 11:29AM EDT105.0042.1040.6041.000.00--10.00%
ROKU241018P001100002024-02-15 2:34PM EDT110.0027.4546.4547.800.00-15150.00%
ROKU241018P001200002024-02-16 2:42PM EDT120.0048.2055.0058.450.00-5550.00%
ROKU241018P001250002024-02-15 3:15PM EDT125.0037.9059.0062.800.00-3600.00%