Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU260116C00030000 | 2024-04-26 10:21AM EDT | 30.00 | 33.50 | 34.45 | 35.20 | 0.00 | - | 4 | 47 | 76.12% |
| ROKU260116C00035000 | 2024-04-26 10:53AM EDT | 35.00 | 30.30 | 30.35 | 31.90 | 0.00 | - | 1 | 53 | 70.63% |
| ROKU260116C00040000 | 2024-04-26 3:55PM EDT | 40.00 | 26.70 | 28.10 | 28.95 | 0.00 | - | 6 | 106 | 70.42% |
| ROKU260116C00045000 | 2024-04-16 10:35AM EDT | 45.00 | 26.06 | 25.85 | 26.30 | 0.00 | - | 5 | 85 | 69.73% |
| ROKU260116C00050000 | 2024-04-26 2:37PM EDT | 50.00 | 21.50 | 23.30 | 23.80 | 0.00 | - | 2 | 312 | 67.92% |
| ROKU260116C00055000 | 2024-04-30 12:06PM EDT | 55.00 | 21.60 | 21.10 | 21.60 | +0.73 | +3.50% | 1 | 426 | 66.75% |
| ROKU260116C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 20.82 | 18.65 | 19.55 | +1.82 | +9.58% | 4 | 849 | 64.84% |
| ROKU260116C00065000 | 2024-04-29 12:48PM EDT | 65.00 | 18.85 | 15.90 | 17.70 | +1.65 | +9.59% | 2 | 738 | 62.32% |
| ROKU260116C00070000 | 2024-04-30 10:35AM EDT | 70.00 | 16.30 | 13.65 | 16.05 | +0.70 | +4.49% | 3 | 594 | 60.57% |
| ROKU260116C00075000 | 2024-04-30 11:53AM EDT | 75.00 | 14.30 | 13.65 | 14.50 | +0.25 | +1.78% | 11 | 302 | 62.21% |
| ROKU260116C00080000 | 2024-04-30 11:12AM EDT | 80.00 | 13.00 | 12.40 | 13.10 | +0.43 | +3.42% | 11 | 360 | 61.63% |
| ROKU260116C00085000 | 2024-04-30 10:42AM EDT | 85.00 | 12.20 | 11.40 | 11.85 | +1.35 | +12.44% | 1 | 163 | 61.33% |
| ROKU260116C00090000 | 2024-04-29 2:22PM EDT | 90.00 | 10.80 | 9.95 | 10.70 | +0.40 | +3.85% | 1 | 387 | 60.13% |
| ROKU260116C00095000 | 2024-04-29 3:18PM EDT | 95.00 | 9.43 | 8.95 | 9.70 | 0.00 | - | 40 | 220 | 59.60% |
| ROKU260116C00100000 | 2024-04-30 9:36AM EDT | 100.00 | 9.00 | 7.50 | 8.80 | +0.40 | +4.65% | 1 | 674 | 58.17% |
| ROKU260116C00105000 | 2024-04-29 3:11PM EDT | 105.00 | 7.73 | 7.15 | 8.00 | 0.00 | - | 1 | 322 | 58.51% |
| ROKU260116C00110000 | 2024-04-29 1:15PM EDT | 110.00 | 7.00 | 6.90 | 7.25 | 0.00 | - | 3 | 864 | 58.90% |
| ROKU260116C00115000 | 2024-04-26 10:51AM EDT | 115.00 | 6.15 | 5.55 | 6.60 | 0.00 | - | 7 | 380 | 57.27% |
| ROKU260116C00120000 | 2024-04-30 11:52AM EDT | 120.00 | 5.85 | 4.75 | 6.10 | +0.45 | +8.33% | 1 | 694 | 56.66% |
| ROKU260116C00125000 | 2024-04-29 2:45PM EDT | 125.00 | 5.35 | 5.05 | 5.45 | 0.00 | - | 1 | 539 | 57.70% |
| ROKU260116C00130000 | 2024-04-26 3:51PM EDT | 130.00 | 4.40 | 4.40 | 5.05 | 0.00 | - | 12 | 581 | 57.22% |
| ROKU260116C00135000 | 2024-04-29 1:33PM EDT | 135.00 | 4.46 | 4.30 | 4.60 | 0.00 | - | 2 | 209 | 57.60% |
| ROKU260116C00140000 | 2024-04-29 11:23AM EDT | 140.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 1 | 143 | 57.32% |
| ROKU260116C00145000 | 2024-04-26 3:21PM EDT | 145.00 | 3.30 | 3.60 | 3.85 | 0.00 | - | 1 | 45 | 57.23% |
| ROKU260116C00150000 | 2024-04-30 9:36AM EDT | 150.00 | 3.75 | 3.25 | 3.55 | +0.52 | +16.10% | 1 | 202 | 57.00% |
| ROKU260116C00155000 | 2024-04-30 11:02AM EDT | 155.00 | 3.30 | 3.00 | 3.25 | +0.07 | +2.17% | 4 | 1,316 | 56.87% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU260116P00030000 | 2024-04-30 10:17AM EDT | 30.00 | 3.15 | 3.00 | 3.20 | -0.08 | -2.48% | 1 | 473 | 57.79% |
| ROKU260116P00035000 | 2024-04-29 9:58AM EDT | 35.00 | 4.50 | 4.40 | 4.60 | 0.00 | - | 2 | 407 | 56.03% |
| ROKU260116P00040000 | 2024-04-30 9:45AM EDT | 40.00 | 6.00 | 6.10 | 6.30 | -0.39 | -6.10% | 3 | 77 | 54.55% |
| ROKU260116P00045000 | 2024-04-29 11:14AM EDT | 45.00 | 8.40 | 8.00 | 8.30 | 0.00 | - | 5 | 631 | 53.09% |
| ROKU260116P00050000 | 2024-04-30 10:52AM EDT | 50.00 | 10.21 | 10.20 | 10.45 | -0.42 | -3.95% | 2 | 420 | 51.57% |
| ROKU260116P00055000 | 2024-04-30 9:38AM EDT | 55.00 | 12.70 | 11.65 | 12.90 | -0.30 | -2.31% | 2 | 170 | 50.68% |
| ROKU260116P00060000 | 2024-04-29 2:28PM EDT | 60.00 | 15.95 | 14.40 | 15.60 | 0.00 | - | 23 | 396 | 49.41% |
| ROKU260116P00065000 | 2024-04-30 9:50AM EDT | 65.00 | 17.79 | 18.15 | 18.50 | -0.61 | -3.32% | 4 | 622 | 48.10% |
| ROKU260116P00070000 | 2024-04-24 3:43PM EDT | 70.00 | 21.75 | 21.30 | 21.65 | 0.00 | - | 5 | 352 | 46.95% |
| ROKU260116P00075000 | 2024-04-29 10:39AM EDT | 75.00 | 25.20 | 24.15 | 24.95 | 0.00 | - | 2 | 250 | 45.67% |
| ROKU260116P00080000 | 2024-04-26 2:34PM EDT | 80.00 | 29.82 | 28.00 | 28.45 | 0.00 | - | 2 | 78 | 44.43% |
| ROKU260116P00085000 | 2024-04-29 3:51PM EDT | 85.00 | 32.50 | 31.00 | 32.15 | 0.00 | - | 5 | 43 | 43.29% |
| ROKU260116P00090000 | 2024-04-29 3:46PM EDT | 90.00 | 36.25 | 35.20 | 36.00 | 0.00 | - | 6 | 89 | 42.10% |
| ROKU260116P00095000 | 2024-03-28 12:35PM EDT | 95.00 | 37.24 | 41.10 | 43.15 | 0.00 | - | 2 | 7 | 52.36% |
| ROKU260116P00100000 | 2024-04-30 11:40AM EDT | 100.00 | 45.55 | 43.45 | 45.20 | -0.50 | -1.09% | 1 | 240 | 44.03% |
| ROKU260116P00105000 | 2024-04-19 11:59AM EDT | 105.00 | 50.92 | 46.80 | 48.35 | 0.00 | - | 6 | 13 | 38.15% |
| ROKU260116P00110000 | 2024-03-25 2:43PM EDT | 110.00 | 49.50 | 50.35 | 52.55 | 0.00 | - | 1 | 12 | 35.74% |
| ROKU260116P00115000 | 2024-04-26 10:08AM EDT | 115.00 | 58.42 | 56.00 | 58.30 | 0.00 | - | 7 | 11 | 41.57% |
| ROKU260116P00120000 | 2024-04-04 3:59PM EDT | 120.00 | 61.56 | 59.00 | 61.80 | 0.00 | - | 6 | 14 | 33.70% |
| ROKU260116P00125000 | 2024-04-09 2:27PM EDT | 125.00 | 64.00 | 65.85 | 67.35 | 0.00 | - | 3 | 43 | 39.23% |
| ROKU260116P00130000 | 2024-04-01 11:33AM EDT | 130.00 | 67.70 | 70.35 | 71.75 | 0.00 | - | 1 | 13 | 35.99% |
| ROKU260116P00135000 | 2024-03-25 3:08PM EDT | 135.00 | 71.45 | 73.50 | 74.80 | 0.00 | - | 2 | 29 | 0.00% |
| ROKU260116P00140000 | 2024-02-26 10:30AM EDT | 140.00 | 76.12 | 75.05 | 76.70 | 0.00 | - | 1 | 358 | 0.00% |
| ROKU260116P00145000 | 2024-03-11 1:31PM EDT | 145.00 | 81.07 | 83.50 | 85.15 | 0.00 | - | 2 | 6 | 0.00% |
| ROKU260116P00155000 | 2024-03-05 3:48PM EDT | 155.00 | 92.40 | 92.50 | 97.00 | 0.00 | - | 1 | 1 | 44.01% |
© 2024 Yahoo. All rights reserved.