Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU231208C00052000 | 2023-11-02 8:36AM EST | 52.00 | 18.58 | 51.25 | 51.95 | 0.00 | - | 6 | 6 | 208.59% |
| ROKU231208C00053000 | 2023-11-02 9:24AM EST | 53.00 | 22.61 | 50.30 | 50.95 | 0.00 | - | 4 | 0 | 212.50% |
| ROKU231208C00055000 | 2023-11-02 9:58AM EST | 55.00 | 22.00 | 48.30 | 48.80 | 0.00 | - | 4 | 4 | 159.38% |
| ROKU231208C00056000 | 2023-11-02 8:36AM EST | 56.00 | 14.99 | 47.40 | 47.90 | 0.00 | - | 7 | 6 | 203.52% |
| ROKU231208C00057000 | 2023-11-02 12:12PM EST | 57.00 | 22.00 | 46.05 | 46.85 | 0.00 | - | 4 | 4 | 233.20% |
| ROKU231208C00058000 | 2023-11-21 3:38PM EST | 58.00 | 35.70 | 45.25 | 45.80 | 0.00 | - | 1 | 11 | 220.31% |
| ROKU231208C00059000 | 2023-11-21 10:49AM EST | 59.00 | 34.05 | 44.40 | 44.85 | 0.00 | - | 1 | 7 | 181.25% |
| ROKU231208C00060000 | 2023-11-28 10:34AM EST | 60.00 | 44.65 | 43.30 | 43.95 | 0.00 | - | 1 | 50 | 176.56% |
| ROKU231208C00061000 | 2023-11-07 10:40AM EST | 61.00 | 24.34 | 42.35 | 42.90 | 0.00 | - | 3 | 16 | 171.48% |
| ROKU231208C00062000 | 2023-12-01 11:37AM EST | 62.00 | 41.60 | 41.40 | 41.85 | -3.60 | -7.96% | 1 | 7 | 166.80% |
| ROKU231208C00063000 | 2023-11-29 9:56AM EST | 63.00 | 44.80 | 40.35 | 40.95 | 0.00 | - | 10 | 63 | 167.97% |
| ROKU231208C00064000 | 2023-11-29 3:54PM EST | 64.00 | 39.50 | 39.30 | 39.90 | -3.40 | -7.93% | 1 | 21 | 150.39% |
| ROKU231208C00065000 | 2023-12-01 1:30PM EST | 65.00 | 38.70 | 38.35 | 38.80 | -4.09 | -9.56% | 11 | 137 | 136.72% |
| ROKU231208C00066000 | 2023-12-01 3:42PM EST | 66.00 | 37.73 | 37.30 | 37.85 | -3.20 | -7.82% | 2 | 42 | 132.81% |
| ROKU231208C00067000 | 2023-11-29 11:37AM EST | 67.00 | 36.53 | 36.45 | 36.95 | -3.94 | -9.74% | 1 | 73 | 158.20% |
| ROKU231208C00068000 | 2023-11-30 11:13AM EST | 68.00 | 35.48 | 35.30 | 35.95 | +0.95 | +2.75% | 9 | 82 | 139.45% |
| ROKU231208C00069000 | 2023-12-01 3:10PM EST | 69.00 | 34.44 | 34.35 | 34.85 | +0.46 | +1.35% | 10 | 12 | 128.91% |
| ROKU231208C00070000 | 2023-12-01 2:54PM EST | 70.00 | 33.46 | 33.00 | 33.95 | -4.18 | -11.11% | 7 | 23 | 170.90% |
| ROKU231208C00071000 | 2023-12-01 3:35PM EST | 71.00 | 32.81 | 32.50 | 32.70 | +1.03 | +3.24% | 16 | 21 | 121.09% |
| ROKU231208C00072000 | 2023-12-01 3:37PM EST | 72.00 | 31.65 | 31.35 | 31.85 | +10.49 | +49.57% | 18 | 44 | 116.80% |
| ROKU231208C00073000 | 2023-11-27 11:32AM EST | 73.00 | 30.52 | 30.25 | 30.85 | +1.63 | +5.64% | 5 | 31 | 92.19% |
| ROKU231208C00074000 | 2023-12-01 2:18PM EST | 74.00 | 29.82 | 29.45 | 29.75 | +0.90 | +3.11% | 5 | 7 | 108.98% |
| ROKU231208C00075000 | 2023-12-01 3:41PM EST | 75.00 | 28.82 | 28.20 | 28.75 | -2.89 | -9.11% | 2 | 78 | 127.73% |
| ROKU231208C00076000 | 2023-12-01 1:14PM EST | 76.00 | 27.45 | 27.35 | 27.85 | +7.20 | +35.56% | 3 | 3 | 101.17% |
| ROKU231208C00077000 | 2023-12-01 3:02PM EST | 77.00 | 26.45 | 26.40 | 26.90 | +14.60 | +123.21% | 2 | 6 | 106.64% |
| ROKU231208C00078000 | 2023-11-27 1:41PM EST | 78.00 | 24.56 | 25.20 | 26.00 | 0.00 | - | 2 | 6 | 93.75% |
| ROKU231208C00079000 | 2023-12-01 2:23PM EST | 79.00 | 24.87 | 24.40 | 25.05 | +0.05 | +0.20% | 3 | 20 | 107.62% |
| ROKU231208C00080000 | 2023-12-01 1:22PM EST | 80.00 | 24.30 | 23.25 | 23.75 | +1.35 | +5.88% | 28 | 153 | 105.86% |
| ROKU231208C00081000 | 2023-12-01 2:15PM EST | 81.00 | 23.04 | 22.30 | 23.00 | -3.16 | -12.06% | 25 | 108 | 90.63% |
| ROKU231208C00082000 | 2023-12-01 10:24AM EST | 82.00 | 23.52 | 21.50 | 21.95 | -2.75 | -10.47% | 6 | 34 | 94.92% |
| ROKU231208C00083000 | 2023-12-01 3:27PM EST | 83.00 | 20.90 | 19.85 | 20.80 | +1.03 | +5.18% | 3 | 48 | 97.07% |
| ROKU231208C00084000 | 2023-12-01 2:01PM EST | 84.00 | 19.75 | 19.25 | 20.00 | +0.88 | +4.66% | 6 | 34 | 75.78% |
| ROKU231208C00085000 | 2023-12-01 1:22PM EST | 85.00 | 19.55 | 18.55 | 19.05 | +0.65 | +3.44% | 26 | 69 | 88.48% |
| ROKU231208C00086000 | 2023-12-01 12:01PM EST | 86.00 | 17.50 | 17.55 | 17.90 | -1.32 | -7.01% | 9 | 26 | 78.52% |
| ROKU231208C00087000 | 2023-12-01 9:56AM EST | 87.00 | 18.28 | 16.30 | 17.10 | +2.01 | +12.35% | 3 | 35 | 72.46% |
| ROKU231208C00088000 | 2023-12-01 3:08PM EST | 88.00 | 15.57 | 15.55 | 15.80 | -3.71 | -19.24% | 10 | 54 | 66.41% |
| ROKU231208C00089000 | 2023-12-01 3:09PM EST | 89.00 | 14.70 | 14.40 | 15.10 | +0.67 | +4.78% | 2 | 34 | 68.16% |
| ROKU231208C00090000 | 2023-12-01 3:47PM EST | 90.00 | 13.80 | 13.35 | 14.05 | -0.13 | -0.93% | 68 | 164 | 60.64% |
| ROKU231208C00091000 | 2023-12-01 12:37PM EST | 91.00 | 12.60 | 12.40 | 13.05 | -0.29 | -2.25% | 7 | 118 | 58.40% |
| ROKU231208C00092000 | 2023-12-01 1:21PM EST | 92.00 | 12.61 | 11.70 | 12.05 | -1.59 | -11.20% | 17 | 86 | 62.50% |
| ROKU231208C00093000 | 2023-12-01 11:05AM EST | 93.00 | 12.05 | 10.75 | 11.65 | +1.09 | +9.95% | 9 | 293 | 70.61% |
| ROKU231208C00094000 | 2023-12-01 3:38PM EST | 94.00 | 10.10 | 9.80 | 10.00 | -0.47 | -4.45% | 27 | 233 | 54.79% |
| ROKU231208C00095000 | 2023-12-01 3:13PM EST | 95.00 | 9.04 | 8.90 | 9.10 | -0.21 | -2.27% | 16 | 278 | 54.00% |
| ROKU231208C00096000 | 2023-12-01 3:21PM EST | 96.00 | 8.02 | 8.00 | 8.20 | -0.18 | -2.20% | 6 | 370 | 52.54% |
| ROKU231208C00097000 | 2023-12-01 2:41PM EST | 97.00 | 7.59 | 7.10 | 7.30 | -0.43 | -5.36% | 7 | 46 | 50.44% |
| ROKU231208C00098000 | 2023-12-01 3:54PM EST | 98.00 | 6.50 | 6.30 | 6.50 | -0.69 | -9.60% | 11 | 121 | 50.34% |
| ROKU231208C00099000 | 2023-12-01 12:40PM EST | 99.00 | 5.46 | 5.50 | 5.80 | -0.17 | -3.02% | 13 | 347 | 50.37% |
| ROKU231208C00100000 | 2023-12-01 3:59PM EST | 100.00 | 4.82 | 4.80 | 4.95 | -0.78 | -13.93% | 94 | 713 | 50.44% |
| ROKU231208C00101000 | 2023-12-01 3:49PM EST | 101.00 | 4.20 | 4.10 | 4.25 | 0.00 | - | 168 | 117 | 49.54% |
| ROKU231208C00102000 | 2023-12-01 3:55PM EST | 102.00 | 3.55 | 3.50 | 3.60 | -0.70 | -16.47% | 100 | 271 | 48.66% |
| ROKU231208C00103000 | 2023-12-01 3:52PM EST | 103.00 | 3.05 | 2.98 | 3.05 | -0.59 | -16.21% | 443 | 422 | 48.58% |
| ROKU231208C00104000 | 2023-12-01 3:54PM EST | 104.00 | 2.43 | 2.48 | 2.54 | -0.72 | -22.86% | 628 | 997 | 48.22% |
| ROKU231208C00105000 | 2023-12-01 3:58PM EST | 105.00 | 2.06 | 2.05 | 2.11 | -0.61 | -22.85% | 715 | 719 | 48.24% |
| ROKU231208C00110000 | 2023-12-01 3:58PM EST | 110.00 | 0.75 | 0.72 | 0.77 | -0.33 | -30.56% | 945 | 1,537 | 49.81% |
| ROKU231208C00115000 | 2023-12-01 3:50PM EST | 115.00 | 0.28 | 0.26 | 0.28 | -0.12 | -30.00% | 377 | 655 | 52.83% |
| ROKU231208C00120000 | 2023-12-01 3:57PM EST | 120.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 1,721 | 410 | 57.42% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU231208P00040000 | 2023-11-15 11:18AM EST | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 256.25% |
| ROKU231208P00045000 | 2023-11-03 8:53AM EST | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 225.00% |
| ROKU231208P00047000 | 2023-11-07 12:05PM EST | 47.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 221.88% |
| ROKU231208P00048000 | 2023-11-03 8:53AM EST | 48.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 217.19% |
| ROKU231208P00049000 | 2023-11-07 12:05PM EST | 49.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 1 | 12 | 207.81% |
| ROKU231208P00050000 | 2023-11-02 2:51PM EST | 50.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 19 | 31 | 203.13% |
| ROKU231208P00051000 | 2023-11-22 3:18PM EST | 51.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 4 | 201.56% |
| ROKU231208P00052000 | 2023-11-10 3:30PM EST | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 63 | 189.06% |
| ROKU231208P00053000 | 2023-11-03 10:22AM EST | 53.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 10 | 187.50% |
| ROKU231208P00054000 | 2023-11-15 3:32PM EST | 54.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 30 | 51 | 182.81% |
| ROKU231208P00055000 | 2023-11-29 9:54AM EST | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 22 | 159.38% |
| ROKU231208P00056000 | 2023-11-20 3:10PM EST | 56.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 10 | 176.56% |
| ROKU231208P00057000 | 2023-11-03 11:07AM EST | 57.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 165.63% |
| ROKU231208P00058000 | 2023-11-08 2:58PM EST | 58.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 1 | 39 | 167.19% |
| ROKU231208P00059000 | 2023-11-14 12:40PM EST | 59.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 14 | 162.50% |
| ROKU231208P00060000 | 2023-11-21 3:21PM EST | 60.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 2,650 | 157.81% |
| ROKU231208P00061000 | 2023-11-13 2:27PM EST | 61.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 153.13% |
| ROKU231208P00062000 | 2023-11-17 2:48PM EST | 62.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 11 | 149.22% |
| ROKU231208P00063000 | 2023-11-09 10:17AM EST | 63.00 | 0.22 | 0.00 | 0.07 | 0.00 | - | 53 | 49 | 145.31% |
| ROKU231208P00064000 | 2023-11-27 11:29AM EST | 64.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 9 | 140.63% |
| ROKU231208P00065000 | 2023-11-30 9:40AM EST | 65.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 70 | 136.72% |
| ROKU231208P00066000 | 2023-11-14 9:58AM EST | 66.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 2 | 10 | 132.81% |
| ROKU231208P00067000 | 2023-11-17 9:46AM EST | 67.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 1 | 7 | 128.13% |
| ROKU231208P00068000 | 2023-11-27 9:33AM EST | 68.00 | 0.24 | 0.00 | 0.08 | 0.00 | - | 1 | 1,662 | 126.56% |
| ROKU231208P00069000 | 2023-11-24 9:38AM EST | 69.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 1,329 | 122.66% |
| ROKU231208P00070000 | 2023-11-27 3:43PM EST | 70.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 56 | 118.75% |
| ROKU231208P00071000 | 2023-11-30 2:43PM EST | 71.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 102 | 114.84% |
| ROKU231208P00072000 | 2023-11-29 11:05AM EST | 72.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 39 | 107.03% |
| ROKU231208P00073000 | 2023-11-30 10:36AM EST | 73.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 54 | 107.03% |
| ROKU231208P00074000 | 2023-11-24 12:42PM EST | 74.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 34 | 103.13% |
| ROKU231208P00075000 | 2023-12-01 1:59PM EST | 75.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 6 | 564 | 96.09% |
| ROKU231208P00076000 | 2023-11-27 9:36AM EST | 76.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 133 | 81.25% |
| ROKU231208P00077000 | 2023-11-28 9:30AM EST | 77.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 26 | 133 | 93.75% |
| ROKU231208P00078000 | 2023-11-29 1:07PM EST | 78.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 4 | 59 | 90.23% |
| ROKU231208P00079000 | 2023-11-27 11:39AM EST | 79.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 66 | 86.72% |
| ROKU231208P00080000 | 2023-12-01 12:18PM EST | 80.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 8 | 445 | 75.00% |
| ROKU231208P00081000 | 2023-12-01 1:21PM EST | 81.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 86 | 73.44% |
| ROKU231208P00082000 | 2023-11-30 2:34PM EST | 82.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 90 | 71.88% |
| ROKU231208P00083000 | 2023-11-30 12:36PM EST | 83.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 149 | 237 | 67.19% |
| ROKU231208P00084000 | 2023-12-01 3:44PM EST | 84.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 342 | 117 | 66.80% |
| ROKU231208P00085000 | 2023-12-01 3:33PM EST | 85.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 39 | 207 | 65.63% |
| ROKU231208P00086000 | 2023-12-01 3:59PM EST | 86.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 194 | 337 | 63.28% |
| ROKU231208P00087000 | 2023-12-01 2:46PM EST | 87.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 1,033 | 71 | 61.33% |
| ROKU231208P00088000 | 2023-12-01 2:40PM EST | 88.00 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 877 | 126 | 60.55% |
| ROKU231208P00089000 | 2023-12-01 2:49PM EST | 89.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 292 | 365 | 58.20% |
| ROKU231208P00090000 | 2023-12-01 2:56PM EST | 90.00 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 326 | 375 | 56.45% |
| ROKU231208P00091000 | 2023-12-01 3:18PM EST | 91.00 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 51 | 175 | 55.27% |
| ROKU231208P00092000 | 2023-12-01 3:55PM EST | 92.00 | 0.16 | 0.17 | 0.19 | -0.09 | -36.00% | 163 | 173 | 54.10% |
| ROKU231208P00093000 | 2023-12-01 3:59PM EST | 93.00 | 0.24 | 0.21 | 0.24 | -0.07 | -22.58% | 897 | 365 | 52.73% |
| ROKU231208P00094000 | 2023-12-01 1:37PM EST | 94.00 | 0.29 | 0.28 | 0.29 | -0.02 | -6.45% | 161 | 804 | 51.56% |
| ROKU231208P00095000 | 2023-12-01 3:59PM EST | 95.00 | 0.36 | 0.35 | 0.38 | -0.05 | -12.20% | 322 | 3,277 | 50.49% |
| ROKU231208P00096000 | 2023-12-01 3:59PM EST | 96.00 | 0.47 | 0.46 | 0.48 | -0.04 | -7.84% | 703 | 845 | 49.95% |
| ROKU231208P00097000 | 2023-12-01 3:59PM EST | 97.00 | 0.59 | 0.57 | 0.62 | -0.04 | -6.35% | 315 | 995 | 49.32% |
| ROKU231208P00098000 | 2023-12-01 3:59PM EST | 98.00 | 0.76 | 0.74 | 0.78 | -0.03 | -3.80% | 213 | 364 | 48.34% |
| ROKU231208P00099000 | 2023-12-01 3:56PM EST | 99.00 | 0.97 | 0.96 | 1.00 | -0.24 | -19.83% | 251 | 315 | 47.93% |
| ROKU231208P00100000 | 2023-12-01 3:59PM EST | 100.00 | 1.25 | 1.22 | 1.26 | +0.01 | +0.81% | 932 | 977 | 47.41% |
| ROKU231208P00101000 | 2023-12-01 3:58PM EST | 101.00 | 1.55 | 1.53 | 1.60 | +0.01 | +0.65% | 637 | 594 | 47.46% |
| ROKU231208P00102000 | 2023-12-01 3:56PM EST | 102.00 | 1.94 | 1.91 | 1.99 | +0.06 | +3.19% | 803 | 1,451 | 47.39% |
| ROKU231208P00104000 | 2023-12-01 3:59PM EST | 104.00 | 2.90 | 2.85 | 2.95 | +0.11 | +3.94% | 1,493 | 167 | 47.36% |
| ROKU231208P00105000 | 2023-12-01 3:55PM EST | 105.00 | 3.45 | 3.40 | 3.50 | +0.15 | +4.55% | 1,708 | 632 | 47.02% |
© 2023 Yahoo. All rights reserved.