Canada markets close in 2 hours 37 minutes

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.63-4.79 (-8.49%)
As of 01:23PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU221209C000300002022-12-06 12:36PM EST30.0021.9021.5521.80+1.84+9.17%62234.38%
ROKU221209C000350002022-12-01 10:53AM EST35.0023.9516.5516.750.00-910156.25%
ROKU221209C000370002022-12-02 2:49PM EST37.0023.3014.5014.800.00-11135.94%
ROKU221209C000380002022-12-01 10:54AM EST38.0020.9513.6013.800.00--1150.78%
ROKU221209C000385002022-12-01 10:12AM EST38.5020.2513.0513.250.00--6121.88%
ROKU221209C000390002022-12-05 9:57AM EST39.0020.8512.6512.800.00-12147.66%
ROKU221209C000400002022-12-06 12:14PM EST40.0012.1311.6011.80-6.74-35.72%814128.91%
ROKU221209C000420002022-11-03 9:29AM EST42.007.4018.2518.950.00--1694.14%
ROKU221209C000440002022-12-05 9:57AM EST44.0015.707.557.850.00--287.11%
ROKU221209C000450002022-12-02 10:56AM EST45.0014.516.656.950.00-10793.36%
ROKU221209C000455002022-12-06 10:49AM EST45.507.686.156.45-7.04-47.83%1487.50%
ROKU221209C000460002022-11-29 12:20PM EST46.008.355.706.000.00-11287.50%
ROKU221209C000470002022-12-06 12:33PM EST47.005.154.855.00-7.21-58.33%25982.23%
ROKU221209C000475002022-11-29 2:32PM EST47.507.404.404.500.00--1677.73%
ROKU221209C000480002022-12-06 9:56AM EST48.006.403.954.10-4.04-38.70%12776.66%
ROKU221209C000485002022-12-01 10:53AM EST48.5010.603.553.700.00--4476.37%
ROKU221209C000490002022-12-06 1:00PM EST49.003.353.203.30-4.35-56.49%55476.37%
ROKU221209C000495002022-11-30 2:11PM EST49.508.952.862.910.00--4575.78%
ROKU221209C000500002022-12-06 12:41PM EST50.002.602.542.60-4.05-60.90%238476.66%
ROKU221209C000510002022-12-06 1:08PM EST51.001.951.911.97-8.10-80.60%7114274.90%
ROKU221209C000520002022-12-06 1:07PM EST52.001.421.391.43-7.17-83.47%46020973.44%
ROKU221209C000530002022-12-06 1:06PM EST53.001.041.001.04-2.61-71.51%82926873.83%
ROKU221209C000540002022-12-06 1:02PM EST54.000.710.670.71-2.54-78.15%90519672.75%
ROKU221209C000550002022-12-06 1:07PM EST55.000.490.470.50-1.82-78.79%78231674.22%
ROKU221209C000560002022-12-06 1:01PM EST56.000.340.320.34-1.72-83.50%88940475.10%
ROKU221209C000570002022-12-06 1:02PM EST57.000.230.220.24-1.26-84.56%74384376.76%
ROKU221209C000580002022-12-06 1:04PM EST58.000.160.160.17-0.99-86.09%1,45760979.30%
ROKU221209C000590002022-12-06 1:03PM EST59.000.120.110.12-0.74-86.05%28579580.86%
ROKU221209C000600002022-12-06 1:07PM EST60.000.090.080.09-0.53-85.48%1,1964,91483.59%
ROKU221209C000610002022-12-06 12:44PM EST61.000.060.060.07-0.39-86.67%1101,10686.33%
ROKU221209C000620002022-12-06 12:54PM EST62.000.050.050.06-0.25-83.33%20564690.63%
ROKU221209C000630002022-12-06 1:05PM EST63.000.050.040.05-0.19-79.17%11065293.75%
ROKU221209C000640002022-12-06 1:03PM EST64.000.030.030.04-0.13-81.25%10446396.88%
ROKU221209C000650002022-12-06 12:32PM EST65.000.020.020.03-0.10-83.33%5131,41397.66%
ROKU221209C000660002022-12-06 12:54PM EST66.000.030.020.03-0.05-62.50%176606103.13%
ROKU221209C000670002022-12-06 10:08AM EST67.000.010.010.02-0.05-83.33%7266101.56%
ROKU221209C000680002022-12-06 12:27PM EST68.000.020.010.02-0.03-60.00%2460106.25%
ROKU221209C000690002022-12-06 12:13PM EST69.000.010.010.02-0.03-75.00%230181112.50%
ROKU221209C000700002022-12-06 1:08PM EST70.000.010.000.01-0.02-66.67%1382,881103.13%
ROKU221209C000710002022-12-06 1:08PM EST71.000.010.010.020.00-7156121.88%
ROKU221209C000720002022-12-06 11:52AM EST72.000.010.000.02-0.01-50.00%23579120.31%
ROKU221209C000730002022-12-05 12:03PM EST73.000.020.000.020.00-35136125.00%
ROKU221209C000740002022-12-06 10:33AM EST74.000.010.000.030.00-10228134.38%
ROKU221209C000750002022-12-06 12:56PM EST75.000.010.000.010.00-8250125.00%
ROKU221209C000760002022-12-06 10:25AM EST76.000.010.000.030.00-20164143.75%
ROKU221209C000770002022-12-06 12:53PM EST77.000.010.000.01-0.03-75.00%17314131.25%
ROKU221209C000780002022-12-06 12:53PM EST78.000.010.000.01-0.01-50.00%31672137.50%
ROKU221209C000790002022-12-06 12:53PM EST79.000.010.000.010.00-5142137.50%
ROKU221209C000800002022-12-05 10:03AM EST80.000.020.000.010.00-101166143.75%
ROKU221209C000810002022-12-02 12:43PM EST81.000.010.000.010.00-18146.88%
ROKU221209C000830002022-12-02 3:56PM EST83.000.020.000.010.00-8380156.25%
ROKU221209C000840002022-12-02 3:56PM EST84.000.020.000.010.00-3282156.25%
ROKU221209C000850002022-12-05 10:01AM EST85.000.010.000.010.00-2293162.50%
ROKU221209C000860002022-11-30 2:32PM EST86.000.010.000.010.00-29162.50%
ROKU221209C000870002022-12-05 9:40AM EST87.000.010.000.010.00-538168.75%
ROKU221209C000880002022-11-18 10:55AM EST88.000.050.000.010.00-55168.75%
ROKU221209C000890002022-11-25 10:07AM EST89.000.010.000.010.00-100113175.00%
ROKU221209C000900002022-12-05 1:47PM EST90.000.010.000.010.00-50136175.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU221209P000300002022-11-28 9:30AM EST30.000.040.000.010.00-21,232181.25%
ROKU221209P000350002022-12-02 3:24PM EST35.000.010.000.010.00-148172131.25%
ROKU221209P000370002022-12-02 3:24PM EST37.000.010.000.010.00-265672115.63%
ROKU221209P000380002022-12-05 9:43AM EST38.000.010.000.010.00-20401106.25%
ROKU221209P000385002022-12-02 3:16PM EST38.500.010.000.010.00-3838103.13%
ROKU221209P000390002022-12-02 3:16PM EST39.000.010.000.000.00-4723250.00%
ROKU221209P000395002022-12-02 3:16PM EST39.500.010.000.010.00-11213093.75%
ROKU221209P000400002022-12-02 3:04PM EST40.000.010.000.010.00-15434190.63%
ROKU221209P000405002022-12-02 3:04PM EST40.500.010.000.010.00-18420887.50%
ROKU221209P000410002022-12-06 12:39PM EST41.000.010.000.020.00-524390.63%
ROKU221209P000415002022-12-06 1:04PM EST41.500.010.000.010.00-2692078.13%
ROKU221209P000420002022-12-06 11:29AM EST42.000.010.010.020.00-2408185.94%
ROKU221209P000425002022-12-06 11:30AM EST42.500.010.010.020.00-20014681.25%
ROKU221209P000430002022-12-06 1:04PM EST43.000.020.010.02+0.01+100.00%72616776.56%
ROKU221209P000435002022-12-06 12:55PM EST43.500.030.020.03+0.02+200.00%2330078.13%
ROKU221209P000440002022-12-06 12:38PM EST44.000.030.030.04+0.02+200.00%4040377.34%
ROKU221209P000445002022-12-06 12:34PM EST44.500.040.040.05+0.03+300.00%6026075.78%
ROKU221209P000450002022-12-06 12:53PM EST45.000.060.060.07+0.04+200.00%3038075.78%
ROKU221209P000455002022-12-06 12:38PM EST45.500.070.080.09+0.05+250.00%809374.61%
ROKU221209P000460002022-12-06 12:40PM EST46.000.110.100.11+0.09+450.00%23327172.66%
ROKU221209P000465002022-12-06 12:38PM EST46.500.150.140.16+0.12+400.00%2405673.44%
ROKU221209P000470002022-12-06 12:42PM EST47.000.190.190.21+0.16+533.33%55111773.05%
ROKU221209P000475002022-12-06 12:58PM EST47.500.270.260.27+0.23+575.00%196573.05%
ROKU221209P000480002022-12-06 1:03PM EST48.000.350.340.36+0.31+775.00%17558973.34%
ROKU221209P000485002022-12-06 1:00PM EST48.500.410.430.45+0.34+485.71%875672.66%
ROKU221209P000490002022-12-06 1:05PM EST49.000.550.540.58+0.47+587.50%16617372.75%
ROKU221209P000495002022-12-06 12:57PM EST49.500.700.690.73+0.61+677.78%12612273.34%
ROKU221209P000500002022-12-06 1:07PM EST50.000.880.840.88+0.75+576.92%48573972.56%
ROKU221209P000510002022-12-06 12:58PM EST51.001.281.241.26+1.05+456.52%34979472.07%
ROKU221209P000520002022-12-06 1:07PM EST52.001.721.721.76+1.38+405.88%1,2541,67671.58%
ROKU221209P000530002022-12-06 12:56PM EST53.002.322.312.35+1.80+346.15%89670970.90%
ROKU221209P000540002022-12-06 1:03PM EST54.002.993.003.05+2.18+269.14%5501,07470.90%
ROKU221209P000550002022-12-06 12:58PM EST55.003.873.703.85+2.67+222.50%1,3151,00369.04%
ROKU221209P000560002022-12-06 1:05PM EST56.004.604.554.75+2.97+182.21%35468271.19%
ROKU221209P000570002022-12-06 1:01PM EST57.005.495.455.65+3.32+153.00%39366371.88%
ROKU221209P000580002022-12-06 12:21PM EST58.006.256.406.60+3.56+132.34%44886374.80%
ROKU221209P000590002022-12-06 11:06AM EST59.006.357.357.50+2.90+84.06%16236369.92%
ROKU221209P000600002022-12-06 12:38PM EST60.008.308.308.50+3.95+90.80%6363269.92%
ROKU221209P000610002022-12-06 12:42PM EST61.009.319.309.45+4.01+75.66%1747460.94%
ROKU221209P000620002022-12-06 11:06AM EST62.009.2510.2510.50+3.40+58.12%214665.63%
ROKU221209P000630002022-12-06 9:30AM EST63.007.1011.2511.50+2.65+59.55%224971.88%
ROKU221209P000640002022-12-06 12:01PM EST64.0011.6012.3012.55+6.31+119.28%1101103.13%
ROKU221209P000650002022-12-06 11:06AM EST65.0012.3513.2013.50+3.40+37.99%156126.95%
ROKU221209P000660002022-12-05 10:19AM EST66.006.9014.3014.500.00-5182106.25%
ROKU221209P000670002022-12-05 10:00AM EST67.007.6515.3015.550.00-11121.09%
ROKU221209P000680002022-11-16 9:35AM EST68.0011.4516.2016.450.00--8134.77%
ROKU221209P000690002022-12-01 10:59AM EST69.0010.0017.2517.500.00-1198.44%
ROKU221209P000700002022-12-06 12:41PM EST70.0018.3018.2518.45+4.20+29.79%232146.09%
ROKU221209P000710002022-12-01 10:06AM EST71.0011.3519.2019.550.00-1212106.25%
ROKU221209P000720002022-12-06 11:06AM EST72.0019.2020.2520.50+6.90+56.10%110112.50%
ROKU221209P000730002022-11-29 9:59AM EST73.0019.8021.2521.550.00-15142.19%
ROKU221209P000760002022-11-17 12:50PM EST76.0019.7024.2524.550.00--7156.25%
ROKU221209P000770002022-12-05 9:57AM EST77.0017.3525.1025.500.00-369197.27%
ROKU221209P000790002022-11-17 12:50PM EST79.0022.6027.2527.550.00--5168.75%
ROKU221209P000800002022-12-05 3:35PM EST80.0023.7528.0528.500.00-1465212.11%
ROKU221209P000850002022-12-05 10:29AM EST85.0025.7733.2033.500.00-11235.55%