Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230406C00035000 | 2023-03-22 2:28PM EDT | 35.00 | 30.55 | 30.65 | 31.15 | 0.00 | - | 1 | 6 | 251.56% |
| ROKU230406C00040000 | 2023-03-31 1:11PM EDT | 40.00 | 25.05 | 25.60 | 26.15 | -1.55 | -5.83% | 1 | 1 | 192.97% |
| ROKU230406C00045000 | 2023-03-31 3:58PM EDT | 45.00 | 20.92 | 20.70 | 21.10 | +5.12 | +32.41% | 6 | 14 | 160.16% |
| ROKU230406C00047000 | 2023-03-24 12:46PM EDT | 47.00 | 14.19 | 18.70 | 19.05 | 0.00 | - | 10 | 10 | 135.94% |
| ROKU230406C00048000 | 2023-03-31 3:33PM EDT | 48.00 | 17.54 | 17.70 | 18.05 | +3.06 | +21.13% | 4 | 1 | 128.91% |
| ROKU230406C00049000 | 2023-03-31 3:33PM EDT | 49.00 | 16.49 | 16.70 | 17.10 | +2.60 | +18.72% | 9 | 17 | 128.52% |
| ROKU230406C00050000 | 2023-03-31 3:18PM EDT | 50.00 | 15.39 | 15.70 | 16.05 | +3.96 | +34.65% | 12 | 21 | 114.06% |
| ROKU230406C00051000 | 2023-03-31 3:34PM EDT | 51.00 | 14.42 | 14.65 | 15.15 | +3.02 | +26.49% | 6 | 8 | 113.28% |
| ROKU230406C00052000 | 2023-03-31 1:06PM EDT | 52.00 | 13.22 | 13.65 | 14.05 | +3.22 | +32.20% | 8 | 9 | 91.41% |
| ROKU230406C00053000 | 2023-03-31 3:19PM EDT | 53.00 | 12.40 | 12.75 | 13.10 | +1.65 | +15.35% | 2 | 15 | 103.52% |
| ROKU230406C00054000 | 2023-03-31 9:45AM EDT | 54.00 | 7.95 | 11.70 | 12.10 | +0.15 | +1.92% | 5 | 23 | 91.41% |
| ROKU230406C00055000 | 2023-03-31 3:20PM EDT | 55.00 | 10.42 | 10.75 | 11.10 | +3.63 | +53.46% | 18 | 28 | 88.67% |
| ROKU230406C00056000 | 2023-03-31 3:31PM EDT | 56.00 | 9.69 | 9.80 | 10.20 | +3.79 | +64.24% | 10 | 57 | 90.82% |
| ROKU230406C00057000 | 2023-03-31 11:24AM EDT | 57.00 | 6.95 | 8.85 | 9.15 | +1.84 | +36.01% | 10 | 70 | 82.81% |
| ROKU230406C00058000 | 2023-03-31 3:46PM EDT | 58.00 | 7.30 | 7.85 | 8.15 | +3.00 | +69.77% | 6 | 44 | 74.80% |
| ROKU230406C00059000 | 2023-03-31 3:58PM EDT | 59.00 | 7.15 | 6.95 | 7.25 | +3.37 | +89.15% | 44 | 115 | 75.10% |
| ROKU230406C00060000 | 2023-03-31 3:54PM EDT | 60.00 | 5.98 | 6.05 | 6.30 | +2.83 | +89.84% | 130 | 460 | 71.39% |
| ROKU230406C00061000 | 2023-03-31 3:57PM EDT | 61.00 | 5.36 | 5.15 | 5.45 | +2.80 | +109.38% | 466 | 462 | 69.24% |
| ROKU230406C00062000 | 2023-03-31 3:51PM EDT | 62.00 | 4.55 | 4.40 | 4.60 | +2.50 | +121.95% | 822 | 966 | 68.65% |
| ROKU230406C00063000 | 2023-03-31 3:57PM EDT | 63.00 | 3.77 | 3.70 | 3.80 | +2.17 | +135.63% | 1,192 | 1,014 | 67.77% |
| ROKU230406C00064000 | 2023-03-31 3:59PM EDT | 64.00 | 3.10 | 3.00 | 3.15 | +1.86 | +150.00% | 1,572 | 1,028 | 67.24% |
| ROKU230406C00065000 | 2023-03-31 3:59PM EDT | 65.00 | 2.49 | 2.40 | 2.49 | +1.55 | +164.89% | 5,210 | 1,272 | 65.77% |
| ROKU230406C00066000 | 2023-03-31 3:58PM EDT | 66.00 | 1.94 | 1.89 | 1.96 | +1.23 | +173.24% | 1,016 | 1,016 | 65.43% |
| ROKU230406C00067000 | 2023-03-31 3:59PM EDT | 67.00 | 1.48 | 1.43 | 1.50 | +0.94 | +174.07% | 1,536 | 1,445 | 64.50% |
| ROKU230406C00068000 | 2023-03-31 3:59PM EDT | 68.00 | 1.14 | 1.06 | 1.12 | +0.73 | +178.05% | 1,114 | 1,029 | 63.82% |
| ROKU230406C00069000 | 2023-03-31 3:59PM EDT | 69.00 | 0.80 | 0.80 | 0.86 | +0.50 | +166.67% | 1,291 | 491 | 64.75% |
| ROKU230406C00070000 | 2023-03-31 3:59PM EDT | 70.00 | 0.60 | 0.60 | 0.63 | +0.36 | +150.00% | 3,343 | 3,813 | 65.23% |
| ROKU230406C00071000 | 2023-03-31 3:59PM EDT | 71.00 | 0.46 | 0.42 | 0.46 | +0.30 | +187.50% | 1,155 | 1,255 | 65.14% |
| ROKU230406C00072000 | 2023-03-31 3:58PM EDT | 72.00 | 0.32 | 0.30 | 0.34 | +0.22 | +220.00% | 620 | 282 | 65.82% |
| ROKU230406C00073000 | 2023-03-31 3:58PM EDT | 73.00 | 0.23 | 0.22 | 0.25 | +0.13 | +130.00% | 157 | 128 | 66.80% |
| ROKU230406C00074000 | 2023-03-31 3:56PM EDT | 74.00 | 0.16 | 0.16 | 0.18 | +0.08 | +100.00% | 263 | 200 | 67.77% |
| ROKU230406C00075000 | 2023-03-31 3:59PM EDT | 75.00 | 0.13 | 0.12 | 0.13 | +0.08 | +160.00% | 527 | 1,926 | 68.75% |
| ROKU230406C00076000 | 2023-03-31 2:35PM EDT | 76.00 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 204 | 184 | 68.16% |
| ROKU230406C00077000 | 2023-03-31 3:53PM EDT | 77.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 36 | 170 | 69.53% |
| ROKU230406C00078000 | 2023-03-31 3:57PM EDT | 78.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 40 | 73 | 71.09% |
| ROKU230406C00079000 | 2023-03-31 1:44PM EDT | 79.00 | 0.05 | 0.02 | 0.04 | +0.04 | +400.00% | 21 | 472 | 71.09% |
| ROKU230406C00080000 | 2023-03-31 3:58PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 198 | 1,142 | 73.44% |
| ROKU230406C00083000 | 2023-03-28 10:27AM EDT | 83.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 10 | 79.69% |
| ROKU230406C00084000 | 2023-03-27 10:24AM EDT | 84.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 83.59% |
| ROKU230406C00085000 | 2023-03-31 11:03AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 137 | 82.81% |
| ROKU230406C00086000 | 2023-03-27 10:02AM EDT | 86.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 90.63% |
| ROKU230406C00090000 | 2023-03-31 3:32PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 104 | 212 | 93.75% |
| ROKU230406C00095000 | 2023-03-28 9:57AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 106.25% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230406P00035000 | 2023-03-29 10:41AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 107 | 206.25% |
| ROKU230406P00040000 | 2023-03-30 10:18AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 900 | 146.88% |
| ROKU230406P00043500 | 2023-03-31 9:39AM EDT | 43.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 142 | 139.06% |
| ROKU230406P00044000 | 2023-03-27 2:16PM EDT | 44.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 28 | 32 | 129.69% |
| ROKU230406P00045000 | 2023-03-31 3:38PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 446 | 391 | 112.50% |
| ROKU230406P00046000 | 2023-03-30 2:02PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 39 | 42 | 121.88% |
| ROKU230406P00046500 | 2023-03-28 9:48AM EDT | 46.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 103 | 116 | 121.88% |
| ROKU230406P00047500 | 2023-03-24 3:36PM EDT | 47.50 | 0.25 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 112.50% |
| ROKU230406P00048000 | 2023-03-30 3:09PM EDT | 48.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 63 | 88 | 96.88% |
| ROKU230406P00048500 | 2023-03-31 10:24AM EDT | 48.50 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 13 | 49 | 117.19% |
| ROKU230406P00049000 | 2023-03-31 11:57AM EDT | 49.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 2 | 56 | 114.06% |
| ROKU230406P00049500 | 2023-03-31 9:55AM EDT | 49.50 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 2 | 151 | 107.81% |
| ROKU230406P00050000 | 2023-03-31 3:34PM EDT | 50.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 63 | 478 | 99.22% |
| ROKU230406P00051000 | 2023-03-31 12:25PM EDT | 51.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 332 | 331 | 92.97% |
| ROKU230406P00052000 | 2023-03-31 3:25PM EDT | 52.00 | 0.01 | 0.01 | 0.03 | -0.13 | -92.86% | 106 | 294 | 86.72% |
| ROKU230406P00053000 | 2023-03-31 3:39PM EDT | 53.00 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 100 | 903 | 86.72% |
| ROKU230406P00054000 | 2023-03-31 3:52PM EDT | 54.00 | 0.04 | 0.03 | 0.04 | -0.23 | -85.19% | 100 | 308 | 80.08% |
| ROKU230406P00055000 | 2023-03-31 3:59PM EDT | 55.00 | 0.04 | 0.04 | 0.05 | -0.30 | -88.24% | 543 | 984 | 76.56% |
| ROKU230406P00056000 | 2023-03-31 3:55PM EDT | 56.00 | 0.08 | 0.06 | 0.08 | -0.40 | -83.33% | 539 | 611 | 75.39% |
| ROKU230406P00057000 | 2023-03-31 3:51PM EDT | 57.00 | 0.11 | 0.09 | 0.11 | -0.57 | -83.82% | 310 | 284 | 73.05% |
| ROKU230406P00058000 | 2023-03-31 3:53PM EDT | 58.00 | 0.16 | 0.13 | 0.15 | -0.70 | -81.40% | 1,238 | 1,261 | 70.70% |
| ROKU230406P00059000 | 2023-03-31 3:49PM EDT | 59.00 | 0.25 | 0.19 | 0.22 | -0.93 | -78.81% | 326 | 246 | 69.14% |
| ROKU230406P00060000 | 2023-03-31 3:59PM EDT | 60.00 | 0.29 | 0.27 | 0.32 | -1.18 | -80.27% | 3,313 | 712 | 67.58% |
| ROKU230406P00061000 | 2023-03-31 3:59PM EDT | 61.00 | 0.41 | 0.42 | 0.46 | -1.47 | -78.19% | 1,004 | 1,095 | 67.09% |
| ROKU230406P00062000 | 2023-03-31 3:59PM EDT | 62.00 | 0.62 | 0.59 | 0.64 | -1.72 | -73.50% | 7,008 | 904 | 65.72% |
| ROKU230406P00063000 | 2023-03-31 3:59PM EDT | 63.00 | 0.84 | 0.83 | 0.88 | -2.09 | -71.33% | 1,144 | 371 | 64.84% |
| ROKU230406P00064000 | 2023-03-31 3:58PM EDT | 64.00 | 1.15 | 1.13 | 1.20 | -2.40 | -67.61% | 959 | 659 | 64.06% |
| ROKU230406P00065000 | 2023-03-31 3:59PM EDT | 65.00 | 1.57 | 1.52 | 1.60 | -2.68 | -63.06% | 1,467 | 372 | 63.62% |
| ROKU230406P00066000 | 2023-03-31 3:59PM EDT | 66.00 | 2.01 | 1.97 | 2.05 | -3.24 | -61.71% | 805 | 261 | 62.35% |
| ROKU230406P00067000 | 2023-03-31 3:58PM EDT | 67.00 | 2.54 | 2.52 | 2.64 | -2.83 | -52.70% | 77 | 90 | 62.35% |
| ROKU230406P00068000 | 2023-03-31 3:57PM EDT | 68.00 | 3.20 | 3.15 | 3.30 | -3.61 | -53.01% | 139 | 79 | 62.21% |
| ROKU230406P00069000 | 2023-03-31 3:45PM EDT | 69.00 | 4.45 | 3.85 | 4.05 | -3.42 | -43.46% | 57 | 42 | 62.40% |
| ROKU230406P00070000 | 2023-03-31 3:07PM EDT | 70.00 | 4.82 | 4.60 | 4.80 | -3.82 | -44.21% | 40 | 90 | 60.94% |
| ROKU230406P00071000 | 2023-03-30 9:32AM EDT | 71.00 | 5.10 | 5.40 | 5.70 | 0.00 | - | 1 | 13 | 61.52% |
| ROKU230406P00072000 | 2023-03-31 3:13PM EDT | 72.00 | 7.00 | 6.25 | 6.60 | -0.75 | -9.68% | 15 | 19 | 61.04% |
| ROKU230406P00073000 | 2023-03-31 3:57PM EDT | 73.00 | 7.30 | 7.10 | 7.50 | -4.64 | -38.86% | 1 | 3 | 57.03% |
| ROKU230406P00074000 | 2023-03-21 10:11AM EDT | 74.00 | 10.60 | 8.10 | 8.50 | 0.00 | - | - | 10 | 62.70% |
| ROKU230406P00075000 | 2023-03-31 3:47PM EDT | 75.00 | 9.75 | 9.10 | 9.40 | -2.98 | -23.41% | 2 | 26 | 61.72% |
| ROKU230406P00077000 | 2023-03-31 3:37PM EDT | 77.00 | 11.95 | 10.90 | 11.40 | -1.00 | -7.72% | 10 | 15 | 89.55% |
| ROKU230406P00078000 | 2023-03-27 12:20PM EDT | 78.00 | 15.20 | 11.95 | 12.35 | 0.00 | - | 6 | 2 | 90.04% |
| ROKU230406P00079000 | 2023-03-13 3:50PM EDT | 79.00 | 19.20 | 12.95 | 13.35 | 0.00 | - | - | 0 | 95.12% |
| ROKU230406P00080000 | 2023-03-30 10:55AM EDT | 80.00 | 17.75 | 13.95 | 14.35 | 0.00 | - | 10 | 10 | 100.20% |
| ROKU230406P00090000 | 2023-03-14 1:13PM EDT | 90.00 | 28.60 | 23.95 | 24.35 | 0.00 | - | - | 0 | 145.70% |
| ROKU230406P00095000 | 2023-03-17 10:51AM EDT | 95.00 | 31.65 | 28.95 | 29.40 | 0.00 | - | 1 | 0 | 173.05% |
© 2023 Yahoo. All rights reserved.
