Canada markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
103.54-0.66 (-0.63%)
At close: 04:00PM EST
103.80 +0.26 (+0.25%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU231208C000520002023-11-02 8:36AM EST52.0018.5851.2551.950.00-66208.59%
ROKU231208C000530002023-11-02 9:24AM EST53.0022.6150.3050.950.00-40212.50%
ROKU231208C000550002023-11-02 9:58AM EST55.0022.0048.3048.800.00-44159.38%
ROKU231208C000560002023-11-02 8:36AM EST56.0014.9947.4047.900.00-76203.52%
ROKU231208C000570002023-11-02 12:12PM EST57.0022.0046.0546.850.00-44233.20%
ROKU231208C000580002023-11-21 3:38PM EST58.0035.7045.2545.800.00-111220.31%
ROKU231208C000590002023-11-21 10:49AM EST59.0034.0544.4044.850.00-17181.25%
ROKU231208C000600002023-11-28 10:34AM EST60.0044.6543.3043.950.00-150176.56%
ROKU231208C000610002023-11-07 10:40AM EST61.0024.3442.3542.900.00-316171.48%
ROKU231208C000620002023-12-01 11:37AM EST62.0041.6041.4041.85-3.60-7.96%17166.80%
ROKU231208C000630002023-11-29 9:56AM EST63.0044.8040.3540.950.00-1063167.97%
ROKU231208C000640002023-11-29 3:54PM EST64.0039.5039.3039.90-3.40-7.93%121150.39%
ROKU231208C000650002023-12-01 1:30PM EST65.0038.7038.3538.80-4.09-9.56%11137136.72%
ROKU231208C000660002023-12-01 3:42PM EST66.0037.7337.3037.85-3.20-7.82%242132.81%
ROKU231208C000670002023-11-29 11:37AM EST67.0036.5336.4536.95-3.94-9.74%173158.20%
ROKU231208C000680002023-11-30 11:13AM EST68.0035.4835.3035.95+0.95+2.75%982139.45%
ROKU231208C000690002023-12-01 3:10PM EST69.0034.4434.3534.85+0.46+1.35%1012128.91%
ROKU231208C000700002023-12-01 2:54PM EST70.0033.4633.0033.95-4.18-11.11%723170.90%
ROKU231208C000710002023-12-01 3:35PM EST71.0032.8132.5032.70+1.03+3.24%1621121.09%
ROKU231208C000720002023-12-01 3:37PM EST72.0031.6531.3531.85+10.49+49.57%1844116.80%
ROKU231208C000730002023-11-27 11:32AM EST73.0030.5230.2530.85+1.63+5.64%53192.19%
ROKU231208C000740002023-12-01 2:18PM EST74.0029.8229.4529.75+0.90+3.11%57108.98%
ROKU231208C000750002023-12-01 3:41PM EST75.0028.8228.2028.75-2.89-9.11%278127.73%
ROKU231208C000760002023-12-01 1:14PM EST76.0027.4527.3527.85+7.20+35.56%33101.17%
ROKU231208C000770002023-12-01 3:02PM EST77.0026.4526.4026.90+14.60+123.21%26106.64%
ROKU231208C000780002023-11-27 1:41PM EST78.0024.5625.2026.000.00-2693.75%
ROKU231208C000790002023-12-01 2:23PM EST79.0024.8724.4025.05+0.05+0.20%320107.62%
ROKU231208C000800002023-12-01 1:22PM EST80.0024.3023.2523.75+1.35+5.88%28153105.86%
ROKU231208C000810002023-12-01 2:15PM EST81.0023.0422.3023.00-3.16-12.06%2510890.63%
ROKU231208C000820002023-12-01 10:24AM EST82.0023.5221.5021.95-2.75-10.47%63494.92%
ROKU231208C000830002023-12-01 3:27PM EST83.0020.9019.8520.80+1.03+5.18%34897.07%
ROKU231208C000840002023-12-01 2:01PM EST84.0019.7519.2520.00+0.88+4.66%63475.78%
ROKU231208C000850002023-12-01 1:22PM EST85.0019.5518.5519.05+0.65+3.44%266988.48%
ROKU231208C000860002023-12-01 12:01PM EST86.0017.5017.5517.90-1.32-7.01%92678.52%
ROKU231208C000870002023-12-01 9:56AM EST87.0018.2816.3017.10+2.01+12.35%33572.46%
ROKU231208C000880002023-12-01 3:08PM EST88.0015.5715.5515.80-3.71-19.24%105466.41%
ROKU231208C000890002023-12-01 3:09PM EST89.0014.7014.4015.10+0.67+4.78%23468.16%
ROKU231208C000900002023-12-01 3:47PM EST90.0013.8013.3514.05-0.13-0.93%6816460.64%
ROKU231208C000910002023-12-01 12:37PM EST91.0012.6012.4013.05-0.29-2.25%711858.40%
ROKU231208C000920002023-12-01 1:21PM EST92.0012.6111.7012.05-1.59-11.20%178662.50%
ROKU231208C000930002023-12-01 11:05AM EST93.0012.0510.7511.65+1.09+9.95%929370.61%
ROKU231208C000940002023-12-01 3:38PM EST94.0010.109.8010.00-0.47-4.45%2723354.79%
ROKU231208C000950002023-12-01 3:13PM EST95.009.048.909.10-0.21-2.27%1627854.00%
ROKU231208C000960002023-12-01 3:21PM EST96.008.028.008.20-0.18-2.20%637052.54%
ROKU231208C000970002023-12-01 2:41PM EST97.007.597.107.30-0.43-5.36%74650.44%
ROKU231208C000980002023-12-01 3:54PM EST98.006.506.306.50-0.69-9.60%1112150.34%
ROKU231208C000990002023-12-01 12:40PM EST99.005.465.505.80-0.17-3.02%1334750.37%
ROKU231208C001000002023-12-01 3:59PM EST100.004.824.804.95-0.78-13.93%9471350.44%
ROKU231208C001010002023-12-01 3:49PM EST101.004.204.104.250.00-16811749.54%
ROKU231208C001020002023-12-01 3:55PM EST102.003.553.503.60-0.70-16.47%10027148.66%
ROKU231208C001030002023-12-01 3:52PM EST103.003.052.983.05-0.59-16.21%44342248.58%
ROKU231208C001040002023-12-01 3:54PM EST104.002.432.482.54-0.72-22.86%62899748.22%
ROKU231208C001050002023-12-01 3:58PM EST105.002.062.052.11-0.61-22.85%71571948.24%
ROKU231208C001100002023-12-01 3:58PM EST110.000.750.720.77-0.33-30.56%9451,53749.81%
ROKU231208C001150002023-12-01 3:50PM EST115.000.280.260.28-0.12-30.00%37765552.83%
ROKU231208C001200002023-12-01 3:57PM EST120.000.110.100.12-0.03-21.43%1,72141057.42%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU231208P000400002023-11-15 11:18AM EST40.000.020.000.050.00-220256.25%
ROKU231208P000450002023-11-03 8:53AM EST45.000.020.000.050.00-15225.00%
ROKU231208P000470002023-11-07 12:05PM EST47.000.110.000.070.00-11221.88%
ROKU231208P000480002023-11-03 8:53AM EST48.000.060.000.070.00-14217.19%
ROKU231208P000490002023-11-07 12:05PM EST49.000.150.000.060.00-112207.81%
ROKU231208P000500002023-11-02 2:51PM EST50.000.080.000.060.00-1931203.13%
ROKU231208P000510002023-11-22 3:18PM EST51.000.010.000.070.00-24201.56%
ROKU231208P000520002023-11-10 3:30PM EST52.000.050.000.050.00-263189.06%
ROKU231208P000530002023-11-03 10:22AM EST53.000.080.000.060.00-110187.50%
ROKU231208P000540002023-11-15 3:32PM EST54.000.040.000.060.00-3051182.81%
ROKU231208P000550002023-11-29 9:54AM EST55.000.010.000.020.00-322159.38%
ROKU231208P000560002023-11-20 3:10PM EST56.000.010.000.070.00-210176.56%
ROKU231208P000570002023-11-03 11:07AM EST57.000.120.000.050.00-67165.63%
ROKU231208P000580002023-11-08 2:58PM EST58.000.150.000.070.00-139167.19%
ROKU231208P000590002023-11-14 12:40PM EST59.000.040.000.070.00-114162.50%
ROKU231208P000600002023-11-21 3:21PM EST60.000.020.000.070.00-42,650157.81%
ROKU231208P000610002023-11-13 2:27PM EST61.000.120.000.070.00-14153.13%
ROKU231208P000620002023-11-17 2:48PM EST62.000.030.000.070.00-311149.22%
ROKU231208P000630002023-11-09 10:17AM EST63.000.220.000.070.00-5349145.31%
ROKU231208P000640002023-11-27 11:29AM EST64.000.010.000.070.00-19140.63%
ROKU231208P000650002023-11-30 9:40AM EST65.000.010.000.070.00-670136.72%
ROKU231208P000660002023-11-14 9:58AM EST66.000.150.000.070.00-210132.81%
ROKU231208P000670002023-11-17 9:46AM EST67.000.120.000.070.00-17128.13%
ROKU231208P000680002023-11-27 9:33AM EST68.000.240.000.080.00-11,662126.56%
ROKU231208P000690002023-11-24 9:38AM EST69.000.010.000.080.00-101,329122.66%
ROKU231208P000700002023-11-27 3:43PM EST70.000.020.000.080.00-256118.75%
ROKU231208P000710002023-11-30 2:43PM EST71.000.010.000.080.00-6102114.84%
ROKU231208P000720002023-11-29 11:05AM EST72.000.010.000.060.00-539107.03%
ROKU231208P000730002023-11-30 10:36AM EST73.000.010.000.080.00-254107.03%
ROKU231208P000740002023-11-24 12:42PM EST74.000.050.000.080.00-234103.13%
ROKU231208P000750002023-12-01 1:59PM EST75.000.010.010.05-0.01-50.00%656496.09%
ROKU231208P000760002023-11-27 9:36AM EST76.000.050.000.020.00-113381.25%
ROKU231208P000770002023-11-28 9:30AM EST77.000.030.000.090.00-2613393.75%
ROKU231208P000780002023-11-29 1:07PM EST78.000.030.000.090.00-45990.23%
ROKU231208P000790002023-11-27 11:39AM EST79.000.050.000.090.00-46686.72%
ROKU231208P000800002023-12-01 12:18PM EST80.000.020.000.04-0.02-50.00%844575.00%
ROKU231208P000810002023-12-01 1:21PM EST81.000.020.000.05-0.01-33.33%28673.44%
ROKU231208P000820002023-11-30 2:34PM EST82.000.030.010.050.00-109071.88%
ROKU231208P000830002023-11-30 12:36PM EST83.000.030.010.04-0.01-25.00%14923767.19%
ROKU231208P000840002023-12-01 3:44PM EST84.000.040.030.04-0.02-33.33%34211766.80%
ROKU231208P000850002023-12-01 3:33PM EST85.000.050.040.050.00-3920765.63%
ROKU231208P000860002023-12-01 3:59PM EST86.000.040.040.06-0.04-50.00%19433763.28%
ROKU231208P000870002023-12-01 2:46PM EST87.000.060.050.07-0.04-40.00%1,0337161.33%
ROKU231208P000880002023-12-01 2:40PM EST88.000.070.070.09-0.04-36.36%87712660.55%
ROKU231208P000890002023-12-01 2:49PM EST89.000.100.080.10-0.02-16.67%29236558.20%
ROKU231208P000900002023-12-01 2:56PM EST90.000.120.100.12-0.03-20.00%32637556.45%
ROKU231208P000910002023-12-01 3:18PM EST91.000.150.130.15-0.05-25.00%5117555.27%
ROKU231208P000920002023-12-01 3:55PM EST92.000.160.170.19-0.09-36.00%16317354.10%
ROKU231208P000930002023-12-01 3:59PM EST93.000.240.210.24-0.07-22.58%89736552.73%
ROKU231208P000940002023-12-01 1:37PM EST94.000.290.280.29-0.02-6.45%16180451.56%
ROKU231208P000950002023-12-01 3:59PM EST95.000.360.350.38-0.05-12.20%3223,27750.49%
ROKU231208P000960002023-12-01 3:59PM EST96.000.470.460.48-0.04-7.84%70384549.95%
ROKU231208P000970002023-12-01 3:59PM EST97.000.590.570.62-0.04-6.35%31599549.32%
ROKU231208P000980002023-12-01 3:59PM EST98.000.760.740.78-0.03-3.80%21336448.34%
ROKU231208P000990002023-12-01 3:56PM EST99.000.970.961.00-0.24-19.83%25131547.93%
ROKU231208P001000002023-12-01 3:59PM EST100.001.251.221.26+0.01+0.81%93297747.41%
ROKU231208P001010002023-12-01 3:58PM EST101.001.551.531.60+0.01+0.65%63759447.46%
ROKU231208P001020002023-12-01 3:56PM EST102.001.941.911.99+0.06+3.19%8031,45147.39%
ROKU231208P001040002023-12-01 3:59PM EST104.002.902.852.95+0.11+3.94%1,49316747.36%
ROKU231208P001050002023-12-01 3:55PM EST105.003.453.403.50+0.15+4.55%1,70863247.02%