Canada markets open in 2 hours 42 minutes

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.76+0.56 (+1.00%)
At close: 04:00PM EDT
56.77 +0.01 (+0.02%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU240531C000460002024-04-30 3:53PM EDT46.0011.009.1511.200.00--2144.34%
ROKU240531C000480002024-05-23 9:45AM EDT48.009.457.159.150.00--1117.77%
ROKU240531C000485002024-05-22 10:06AM EDT48.5010.206.408.650.00--1112.31%
ROKU240531C000490002024-04-30 9:56AM EDT49.0011.426.908.950.00--285.35%
ROKU240531C000500002024-05-23 3:21PM EDT50.006.304.957.200.00-21999.90%
ROKU240531C000510002024-05-24 12:14PM EDT51.005.395.656.80-9.17-62.98%9290.43%
ROKU240531C000520002024-05-24 12:36PM EDT52.004.854.656.45+0.45+10.23%4397.56%
ROKU240531C000530002024-05-24 11:12AM EDT53.004.003.755.000.00-2275.88%
ROKU240531C000540002024-05-24 10:17AM EDT54.003.102.913.75+0.28+9.93%666061.13%
ROKU240531C000550002024-05-24 3:59PM EDT55.002.121.982.26+0.15+7.61%1598545.12%
ROKU240531C000560002024-05-24 3:58PM EDT56.001.421.431.49+0.04+2.90%42534940.53%
ROKU240531C000570002024-05-24 3:59PM EDT57.000.940.900.96-0.01-1.05%97169340.53%
ROKU240531C000580002024-05-24 3:59PM EDT58.000.550.540.58-0.11-16.67%6381,01140.67%
ROKU240531C000590002024-05-24 3:59PM EDT59.000.320.320.35-0.11-25.58%6991,37541.99%
ROKU240531C000600002024-05-24 3:55PM EDT60.000.190.180.21-0.08-29.63%8351,74443.65%
ROKU240531C000610002024-05-24 3:54PM EDT61.000.110.110.13-0.08-42.11%15991045.70%
ROKU240531C000620002024-05-24 3:54PM EDT62.000.080.070.12-0.03-27.27%1991,15652.15%
ROKU240531C000630002024-05-24 3:58PM EDT63.000.060.050.06-0.02-25.00%21439250.39%
ROKU240531C000640002024-05-24 3:58PM EDT64.000.050.040.05-0.01-16.67%20389154.69%
ROKU240531C000650002024-05-24 3:54PM EDT65.000.030.030.04-0.01-25.00%3121,60457.81%
ROKU240531C000660002024-05-24 3:02PM EDT66.000.030.030.04-0.02-40.00%655463.28%
ROKU240531C000670002024-05-24 12:56PM EDT67.000.030.010.06-0.01-25.00%318768.75%
ROKU240531C000680002024-05-24 12:58PM EDT68.000.040.010.07+0.01+33.33%135375.00%
ROKU240531C000690002024-05-20 12:44PM EDT69.000.100.010.060.00-812178.91%
ROKU240531C000700002024-05-24 2:26PM EDT70.000.030.010.03+0.01+50.00%10761677.34%
ROKU240531C000710002024-05-24 9:43AM EDT71.000.010.010.04-0.01-50.00%119784.38%
ROKU240531C000720002024-05-24 1:09PM EDT72.000.020.011.25-0.01-33.33%246163.77%
ROKU240531C000730002024-05-22 11:47AM EDT73.000.030.000.050.00-518392.97%
ROKU240531C000740002024-05-22 10:36AM EDT74.000.020.000.200.00--16119.14%
ROKU240531C000750002024-05-24 3:00PM EDT75.000.010.010.030.00-3737598.44%
ROKU240531C000800002024-05-23 3:43PM EDT80.000.010.000.050.00-1233121.88%
ROKU240531C000850002024-05-20 3:57PM EDT85.000.020.000.010.00-30149118.75%
ROKU240531C000900002024-05-24 12:56PM EDT90.000.010.000.010.00-1686131.25%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU240531P000400002024-05-21 11:23AM EDT40.000.010.000.010.00-1,7321,733106.25%
ROKU240531P000450002024-05-24 2:58PM EDT45.000.020.010.05-0.03-60.00%2539292.19%
ROKU240531P000460002024-05-22 10:47AM EDT46.000.020.010.070.00-33888.28%
ROKU240531P000465002024-05-23 3:14PM EDT46.500.030.010.060.00--882.42%
ROKU240531P000470002024-05-24 1:52PM EDT47.000.020.010.03-0.01-33.33%43872.66%
ROKU240531P000480002024-05-23 12:53PM EDT48.000.050.010.060.00-34371.09%
ROKU240531P000485002024-05-21 11:26AM EDT48.500.030.010.060.00--867.19%
ROKU240531P000490002024-05-24 12:55PM EDT49.000.030.010.07-0.02-40.00%2011964.84%
ROKU240531P000495002024-05-21 10:16AM EDT49.500.040.010.040.00--1056.64%
ROKU240531P000500002024-05-24 12:34PM EDT50.000.060.030.050.00-12548757.03%
ROKU240531P000510002024-05-24 3:57PM EDT51.000.050.020.05-0.05-50.00%10518051.56%
ROKU240531P000520002024-05-24 3:42PM EDT52.000.050.040.06-0.10-66.67%28420145.31%
ROKU240531P000530002024-05-24 3:49PM EDT53.000.100.090.12-0.15-60.00%2106443.95%
ROKU240531P000540002024-05-24 3:41PM EDT54.000.200.170.20-0.24-54.55%5921640.63%
ROKU240531P000550002024-05-24 3:59PM EDT55.000.350.340.37-0.36-50.70%40352938.97%
ROKU240531P000560002024-05-24 3:53PM EDT56.000.690.640.69-0.48-41.03%55354938.97%
ROKU240531P000570002024-05-24 3:50PM EDT57.001.171.101.16-0.52-30.77%13232838.97%
ROKU240531P000580002024-05-24 3:58PM EDT58.001.811.611.80-0.53-22.65%1,33139939.84%
ROKU240531P000590002024-05-24 3:58PM EDT59.002.582.422.62-0.36-12.24%8627043.56%
ROKU240531P000600002024-05-24 3:58PM EDT60.003.473.303.500.00-11335246.88%
ROKU240531P000610002024-05-24 3:53PM EDT61.004.394.154.60+0.09+2.09%3710061.91%
ROKU240531P000620002024-05-24 3:55PM EDT62.005.104.255.45-0.06-1.16%25460.16%
ROKU240531P000630002024-05-24 2:11PM EDT63.006.624.506.45-0.12-1.78%104267.77%
ROKU240531P000640002024-05-24 3:55PM EDT64.007.105.657.55-1.30-15.48%67183.40%
ROKU240531P000650002024-05-24 12:12PM EDT65.008.256.458.55-0.05-0.60%16190.82%
ROKU240531P000660002024-05-23 1:29PM EDT66.008.559.059.800.00-23286.33%
ROKU240531P000670002024-05-24 3:37PM EDT67.0010.409.1510.40+0.81+8.45%2290.04%
ROKU240531P000680002024-05-17 9:31AM EDT68.007.409.4511.500.00-26107.03%
ROKU240531P000700002024-05-22 11:05AM EDT70.0011.2011.8013.450.00-23114.06%
ROKU240531P000710002024-05-22 3:48PM EDT71.0012.6213.0015.350.00-70187.30%
ROKU240531P000730002024-04-25 3:54PM EDT73.0012.5514.4516.500.00-10137.31%
ROKU240531P000750002024-05-09 10:48AM EDT75.0015.9316.4519.350.00-10215.33%
ROKU240531P000800002024-04-25 3:57PM EDT80.0018.5021.4525.350.00--0158.98%
ROKU240531P000900002024-05-16 12:06PM EDT90.0028.7031.5535.250.00--1201.56%