Canada markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.91+1.77 (+2.15%)
At close: 04:00PM EDT
84.06 +0.15 (+0.18%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU220708C000650002022-06-30 9:51AM EDT65.0018.3318.7019.350.00-118105.66%
ROKU220708C000670002022-06-28 3:50PM EDT67.0022.3516.7517.350.00-6698.44%
ROKU220708C000680002022-06-16 3:10PM EDT68.0014.1015.7016.450.00--395.90%
ROKU220708C000690002022-06-17 11:26AM EDT69.0012.9514.7515.400.00-1390.23%
ROKU220708C000700002022-07-01 10:15AM EDT70.0016.0013.8514.50-3.58-18.28%11293.75%
ROKU220708C000710002022-06-17 11:25AM EDT71.0011.5513.0513.550.00-4796.48%
ROKU220708C000730002022-06-30 10:08AM EDT73.009.9011.2511.700.00-103793.36%
ROKU220708C000740002022-07-01 9:58AM EDT74.0012.0010.4510.75+2.55+26.98%21592.38%
ROKU220708C000750002022-07-01 1:19PM EDT75.009.009.609.90+0.45+5.26%62591.50%
ROKU220708C000760002022-07-01 2:52PM EDT76.009.088.809.10+0.78+9.40%6091.50%
ROKU220708C000770002022-07-01 11:23AM EDT77.008.868.058.35+1.66+23.06%153392.04%
ROKU220708C000780002022-07-01 3:45PM EDT78.007.367.257.55+0.41+5.90%173289.99%
ROKU220708C000790002022-07-01 3:59PM EDT79.006.566.556.70+0.70+11.95%141887.84%
ROKU220708C000800002022-07-01 3:32PM EDT80.005.955.856.10+0.84+16.44%18088.23%
ROKU220708C000810002022-07-01 3:04PM EDT81.005.205.205.50+0.61+13.29%265488.13%
ROKU220708C000820002022-07-01 3:45PM EDT82.004.794.604.80+0.72+17.69%1710886.43%
ROKU220708C000830002022-07-01 3:59PM EDT83.004.154.054.30+0.05+1.22%1543586.77%
ROKU220708C000840002022-07-01 3:49PM EDT84.003.703.553.70+0.35+10.45%2353985.50%
ROKU220708C000850002022-07-01 3:57PM EDT85.003.153.053.25+0.05+1.61%38715584.96%
ROKU220708C000860002022-07-01 3:55PM EDT86.002.702.662.82+0.25+10.20%27214885.01%
ROKU220708C000870002022-07-01 3:55PM EDT87.002.342.282.39+0.16+7.34%254084.13%
ROKU220708C000880002022-07-01 3:58PM EDT88.001.971.952.08-0.07-3.43%14614184.38%
ROKU220708C000890002022-07-01 3:58PM EDT89.001.691.651.77-0.11-6.11%4711584.03%
ROKU220708C000900002022-07-01 3:59PM EDT90.001.451.391.45-0.05-3.33%50018183.11%
ROKU220708C000910002022-07-01 3:35PM EDT91.001.271.171.28-0.17-11.81%1255283.94%
ROKU220708C000920002022-07-01 3:53PM EDT92.000.970.981.08-0.08-7.62%27217483.98%
ROKU220708C000930002022-07-01 3:30PM EDT93.000.910.830.96-0.05-5.21%1039685.16%
ROKU220708C000940002022-07-01 3:59PM EDT94.000.710.710.78-0.20-21.98%100085.06%
ROKU220708C000950002022-07-01 3:58PM EDT95.000.620.590.66-0.03-4.62%36924385.35%
ROKU220708C000960002022-07-01 3:53PM EDT96.000.490.480.56-0.09-15.52%148085.45%
ROKU220708C000970002022-07-01 3:59PM EDT97.000.420.430.47-0.08-16.00%18612386.62%
ROKU220708C000980002022-07-01 2:32PM EDT98.000.310.350.39-0.22-41.51%6910286.52%
ROKU220708C000990002022-07-01 3:59PM EDT99.000.330.310.33-0.03-8.33%84040787.70%
ROKU220708C001000002022-07-01 3:57PM EDT100.000.260.250.28-0.09-25.71%2921,33587.89%
ROKU220708C001010002022-07-01 2:30PM EDT101.000.180.220.25-0.15-45.45%32089.45%
ROKU220708C001020002022-07-01 3:41PM EDT102.000.190.180.21-0.09-32.14%2446189.65%
ROKU220708C001030002022-07-01 3:39PM EDT103.000.160.160.19-0.08-33.33%7013591.21%
ROKU220708C001040002022-07-01 3:26PM EDT104.000.130.140.16-0.08-38.10%1036591.99%
ROKU220708C001050002022-07-01 3:03PM EDT105.000.100.120.14-0.08-44.44%9423692.97%
ROKU220708C001060002022-07-01 3:58PM EDT106.000.110.100.12-0.04-26.67%711793.55%
ROKU220708C001070002022-07-01 3:41PM EDT107.000.100.090.11-0.09-47.37%386195.12%
ROKU220708C001080002022-07-01 1:20PM EDT108.000.070.080.09-0.08-53.33%348095.70%
ROKU220708C001090002022-07-01 2:53PM EDT109.000.060.070.09-0.08-57.14%165397.66%
ROKU220708C001100002022-07-01 3:53PM EDT110.000.080.060.08-0.02-20.00%241098.44%
ROKU220708C001110002022-07-01 3:58PM EDT111.000.070.050.08-0.03-30.00%13126100.39%
ROKU220708C001120002022-07-01 1:17PM EDT112.000.040.050.07-0.17-80.95%1248101.95%
ROKU220708C001130002022-07-01 2:18PM EDT113.000.040.040.07-0.04-50.00%2233103.13%
ROKU220708C001140002022-07-01 10:20AM EDT114.000.090.040.06+0.02+28.57%239104.69%
ROKU220708C001150002022-07-01 3:48PM EDT115.000.030.040.05-0.04-57.14%64179105.47%
ROKU220708C001160002022-07-01 12:12PM EDT116.000.050.030.05-0.01-16.67%1063106.25%
ROKU220708C001170002022-07-01 12:58PM EDT117.000.040.030.05-0.02-33.33%310108.98%
ROKU220708C001180002022-07-01 3:17PM EDT118.000.020.030.04-0.04-66.67%9016109.38%
ROKU220708C001190002022-07-01 2:51PM EDT119.000.020.020.04-0.41-95.35%133110.16%
ROKU220708C001200002022-07-01 2:40PM EDT120.000.030.020.04-0.02-40.00%770112.50%
ROKU220708C001210002022-07-01 12:57PM EDT121.000.030.020.04-0.12-80.00%60114.06%
ROKU220708C001220002022-07-01 12:57PM EDT122.000.020.020.04-0.08-80.00%212116.41%
ROKU220708C001230002022-07-01 12:57PM EDT123.000.030.020.03-0.08-72.73%22116.41%
ROKU220708C001240002022-07-01 12:06PM EDT124.000.030.020.03-0.28-90.32%131118.75%
ROKU220708C001250002022-07-01 2:02PM EDT125.000.020.020.03-0.02-50.00%23231120.31%
ROKU220708C001260002022-06-28 3:02PM EDT126.000.090.000.030.00-1414115.63%
ROKU220708C001270002022-06-29 11:10AM EDT127.000.06--0.00---0.00%
ROKU220708C001280002022-06-29 3:37PM EDT128.000.050.000.030.00-4042120.31%
ROKU220708C001290002022-06-29 11:07AM EDT129.000.050.000.030.00-220121.88%
ROKU220708C001300002022-07-01 3:34PM EDT130.000.030.010.03+0.01+50.00%1472128.13%
ROKU220708C001310002022-07-01 12:32PM EDT131.000.020.000.030.00-1037126.56%
ROKU220708C001350002022-06-28 1:51PM EDT135.000.040.000.070.00-446146.09%
ROKU220708C001400002022-06-29 10:47AM EDT140.000.030.010.030.00-1148146.88%
ROKU220708C001450002022-06-27 2:30PM EDT145.000.020.010.020.00-3649151.56%
ROKU220708C001500002022-07-01 3:43PM EDT150.000.010.000.020.00-239143153.13%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU220708P000400002022-06-30 3:59PM EDT40.000.020.000.060.00-112228.13%
ROKU220708P000450002022-06-30 10:54AM EDT45.000.020.000.060.00-90193.75%
ROKU220708P000500002022-07-01 9:41AM EDT50.000.010.000.060.00-1039164.06%
ROKU220708P000550002022-07-01 9:30AM EDT55.000.030.000.06+0.02+200.00%249135.94%
ROKU220708P000600002022-07-01 3:19PM EDT60.000.030.000.03-0.04-57.14%190797101.56%
ROKU220708P000610002022-07-01 3:08PM EDT61.000.020.010.03-0.07-77.78%16239100.00%
ROKU220708P000620002022-07-01 1:04PM EDT62.000.050.010.09-0.07-58.33%248107.81%
ROKU220708P000630002022-07-01 1:52PM EDT63.000.030.020.05-0.12-80.00%1262397.66%
ROKU220708P000640002022-07-01 3:58PM EDT64.000.040.040.06-0.17-80.95%325597.66%
ROKU220708P000650002022-07-01 3:50PM EDT65.000.070.050.08-0.19-73.08%14219996.48%
ROKU220708P000660002022-07-01 3:12PM EDT66.000.090.080.10-0.24-72.73%227096.09%
ROKU220708P000670002022-07-01 3:56PM EDT67.000.120.110.13-0.20-62.50%1577495.70%
ROKU220708P000680002022-07-01 3:54PM EDT68.000.160.140.17-0.30-65.22%1219694.73%
ROKU220708P000690002022-07-01 3:41PM EDT69.000.190.190.21-0.29-60.42%432593.95%
ROKU220708P000700002022-07-01 3:59PM EDT70.000.250.230.27-0.43-63.24%75960392.58%
ROKU220708P000710002022-07-01 3:56PM EDT71.000.330.310.34-0.47-58.75%2011892.19%
ROKU220708P000720002022-07-01 3:56PM EDT72.000.400.390.44-0.58-59.18%4873191.80%
ROKU220708P000730002022-07-01 3:57PM EDT73.000.520.500.54-0.58-52.73%3914891.11%
ROKU220708P000740002022-07-01 3:57PM EDT74.000.640.620.67-0.67-51.15%42116390.33%
ROKU220708P000750002022-07-01 3:57PM EDT75.000.780.750.82-0.82-51.25%27461989.36%
ROKU220708P000760002022-07-01 3:08PM EDT76.001.000.921.00-0.85-45.95%3816188.67%
ROKU220708P000770002022-07-01 3:56PM EDT77.001.151.131.19-1.07-48.20%36627387.84%
ROKU220708P000780002022-07-01 3:53PM EDT78.001.461.371.44-1.03-41.37%6116587.45%
ROKU220708P000790002022-07-01 3:54PM EDT79.001.681.621.73-1.18-41.26%18627186.77%
ROKU220708P000800002022-07-01 3:57PM EDT80.001.991.922.04-1.33-40.06%55377785.99%
ROKU220708P000810002022-07-01 3:39PM EDT81.002.252.272.40-1.65-42.31%73085.50%
ROKU220708P000820002022-07-01 3:57PM EDT82.002.752.652.79-1.59-36.64%9468484.77%
ROKU220708P000830002022-07-01 3:59PM EDT83.003.183.103.25-1.42-30.87%9727984.67%
ROKU220708P000840002022-07-01 3:58PM EDT84.003.653.603.75-1.95-34.82%2066184.57%
ROKU220708P000850002022-07-01 3:54PM EDT85.004.204.104.30-1.80-30.00%23830584.03%
ROKU220708P000860002022-07-01 3:58PM EDT86.004.784.704.90-1.87-28.12%4211284.28%
ROKU220708P000870002022-07-01 3:54PM EDT87.005.405.255.50-2.00-27.03%5224182.91%
ROKU220708P000880002022-07-01 3:58PM EDT88.006.075.906.15-1.26-17.19%308682.37%
ROKU220708P000890002022-07-01 2:40PM EDT89.006.856.656.85-2.23-24.56%4410182.72%
ROKU220708P000900002022-07-01 3:42PM EDT90.007.327.357.60-2.28-23.75%83082.13%
ROKU220708P000910002022-07-01 3:03PM EDT91.008.558.108.40+0.40+4.91%74882.03%
ROKU220708P000920002022-07-01 3:59PM EDT92.009.088.909.20-1.07-10.54%304581.69%
ROKU220708P000930002022-07-01 3:42PM EDT93.009.709.7510.10-1.90-16.38%1217483.06%
ROKU220708P000940002022-07-01 1:29PM EDT94.0011.4710.6010.95-1.39-10.81%210282.76%
ROKU220708P000950002022-07-01 2:47PM EDT95.0011.4511.4511.90+0.30+2.69%2612383.64%
ROKU220708P000960002022-07-01 2:47PM EDT96.0012.3712.4012.75-0.98-7.34%24183.79%
ROKU220708P000970002022-06-29 2:05PM EDT97.0011.3013.3013.700.00-74584.57%
ROKU220708P000980002022-07-01 3:56PM EDT98.0014.4013.6514.90-0.60-4.00%65074.22%
ROKU220708P000990002022-06-30 11:23AM EDT99.0015.8015.0515.75+0.19+1.22%2087.01%
ROKU220708P001000002022-07-01 3:32PM EDT100.0016.2616.0516.50-1.74-9.67%197981.64%
ROKU220708P001010002022-06-28 2:22PM EDT101.0013.6517.0517.450.00-187082.81%
ROKU220708P001020002022-07-01 12:09PM EDT102.0018.6417.9518.65+4.19+29.00%54491.02%
ROKU220708P001030002022-06-30 9:48AM EDT103.0018.3018.9019.55-2.00-9.85%12487.11%
ROKU220708P001040002022-07-01 12:56PM EDT104.0020.5220.0020.30+9.82+91.78%26479.30%
ROKU220708P001050002022-07-01 11:24AM EDT105.0020.7020.9521.40+1.72+9.06%450686.72%
ROKU220708P001060002022-06-28 10:00AM EDT106.0013.2021.9522.400.00-414089.84%
ROKU220708P001070002022-06-28 9:36AM EDT107.0013.9022.8523.400.00-63282.03%
ROKU220708P001080002022-06-29 3:30PM EDT108.0020.8523.6024.500.00-126127.44%
ROKU220708P001090002022-06-28 9:45AM EDT109.0014.3524.6525.700.00-4798.63%
ROKU220708P001100002022-07-01 10:44AM EDT110.0026.3325.6026.65+2.53+10.63%11789.84%
ROKU220708P001110002022-06-27 10:25AM EDT111.0019.1026.5527.650.00-1281.25%
ROKU220708P001120002022-06-27 9:36AM EDT112.0016.1027.5528.700.00-3395.31%
ROKU220708P001130002022-06-27 9:40AM EDT113.0016.8528.6029.850.00-34117.97%
ROKU220708P001140002022-06-24 9:49AM EDT114.0016.2029.6530.650.00-22107.03%
ROKU220708P001150002022-06-28 10:25AM EDT115.0022.2730.6531.650.00-113109.77%
ROKU220708P001160002022-06-28 12:11PM EDT116.0025.7331.5532.750.00-40112.50%
ROKU220708P001200002022-06-28 10:29AM EDT120.0026.9735.2037.200.00-13132.81%
ROKU220708P001250002022-06-10 2:31PM EDT125.0041.6540.2541.650.00-20192.19%
ROKU220708P001300002022-06-27 1:27PM EDT130.0035.7045.4546.750.00-12118.75%
ROKU220708P001450002022-06-28 11:26AM EDT145.0054.4560.2061.800.00-10255.96%