Canada markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.82-1.12 (-1.90%)
At close: 04:00PM EDT
58.05 +0.23 (+0.40%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU240419C000300002024-04-03 9:50AM EDT30.0031.7426.3529.900.00-842430.08%
ROKU240419C000350002024-04-03 11:10AM EDT35.0027.1522.1523.750.00-149291.41%
ROKU240419C000400002024-04-16 9:46AM EDT40.0017.7017.2518.25-6.93-28.14%253285.35%
ROKU240419C000450002024-04-12 12:49PM EDT45.0015.4012.2013.700.00-157160.94%
ROKU240419C000500002024-04-16 3:56PM EDT50.007.956.708.25-0.75-8.62%11245140.23%
ROKU240419C000520002024-04-16 3:42PM EDT52.006.265.706.10-2.14-25.48%41272.27%
ROKU240419C000530002024-04-16 11:36AM EDT53.005.564.755.25-1.47-20.91%4075.20%
ROKU240419C000540002024-04-15 11:48AM EDT54.006.043.804.050.00-2754.49%
ROKU240419C000550002024-04-16 3:39PM EDT55.003.553.004.05-0.70-16.47%723886.72%
ROKU240419C000560002024-04-16 12:19PM EDT56.002.601.912.53-1.65-38.82%622852.15%
ROKU240419C000570002024-04-16 3:58PM EDT57.001.631.591.66-0.80-32.92%51815156.35%
ROKU240419C000580002024-04-16 3:00PM EDT58.001.111.041.08-0.77-40.96%44925054.79%
ROKU240419C000590002024-04-16 3:59PM EDT59.000.660.650.66-0.64-49.23%1,24139654.39%
ROKU240419C000600002024-04-16 3:58PM EDT60.000.370.350.39-0.37-50.00%1,2931,80153.71%
ROKU240419C000610002024-04-16 3:55PM EDT61.000.230.200.23-0.28-54.90%6641,22355.08%
ROKU240419C000620002024-04-16 3:54PM EDT62.000.140.120.15-0.16-53.33%2951,44458.01%
ROKU240419C000630002024-04-16 3:59PM EDT63.000.090.070.09-0.11-55.00%2631,30759.96%
ROKU240419C000640002024-04-16 3:53PM EDT64.000.060.050.06-0.07-53.85%2201,31963.67%
ROKU240419C000650002024-04-16 3:51PM EDT65.000.040.040.05-0.06-60.00%3516,89368.75%
ROKU240419C000660002024-04-16 2:28PM EDT66.000.030.030.08-0.01-25.00%2731,60278.91%
ROKU240419C000670002024-04-16 3:26PM EDT67.000.030.020.03-0.02-40.00%3111,04775.78%
ROKU240419C000680002024-04-16 2:16PM EDT68.000.030.010.03-0.01-25.00%311,14779.69%
ROKU240419C000685002024-04-15 10:28AM EDT68.500.020.010.060.00-614289.84%
ROKU240419C000690002024-04-16 3:16PM EDT69.000.030.010.03+0.01+50.00%1137585.94%
ROKU240419C000700002024-04-16 3:55PM EDT70.000.020.020.03-0.01-33.33%1945,41095.31%
ROKU240419C000710002024-04-16 3:05PM EDT71.000.020.010.06-0.01-33.33%14322105.47%
ROKU240419C000720002024-04-15 11:50AM EDT72.000.030.000.060.00-7523109.38%
ROKU240419C000730002024-04-16 3:04PM EDT73.000.020.000.02-0.01-33.33%11306100.00%
ROKU240419C000740002024-04-16 3:35PM EDT74.000.010.000.81-0.03-75.00%2119192.58%
ROKU240419C000750002024-04-16 1:22PM EDT75.000.010.010.020.00-503,916115.63%
ROKU240419C000760002024-04-16 12:19PM EDT76.000.030.000.02+0.02+200.00%14194115.63%
ROKU240419C000800002024-04-16 1:21PM EDT80.000.010.000.010.00-496,827125.00%
ROKU240419C000850002024-04-16 1:33PM EDT85.000.020.000.01+0.01+100.00%223,232143.75%
ROKU240419C000900002024-04-15 9:56AM EDT90.000.020.000.010.00-13,363162.50%
ROKU240419C000950002024-04-12 12:05PM EDT95.000.010.000.010.00-134,389181.25%
ROKU240419C001000002024-04-15 11:44AM EDT100.000.010.000.010.00-613,719200.00%
ROKU240419C001050002024-04-16 1:57PM EDT105.000.010.000.010.00-32,622212.50%
ROKU240419C001100002024-04-12 9:58AM EDT110.000.010.000.010.00-12,620231.25%
ROKU240419C001150002024-03-28 11:33AM EDT115.000.010.000.060.00-1748290.63%
ROKU240419C001200002024-04-16 12:10PM EDT120.000.020.000.01+0.01+100.00%2972262.50%
ROKU240419C001250002024-04-12 1:15PM EDT125.000.030.000.030.00-11,138300.00%
ROKU240419C001300002024-04-10 12:52PM EDT130.000.100.000.150.00-401,368370.31%
ROKU240419C001350002024-04-09 10:07AM EDT135.000.010.000.010.00-11406300.00%
ROKU240419C001400002024-04-12 3:23PM EDT140.000.010.000.010.00-1688306.25%
ROKU240419C001450002024-03-14 11:20AM EDT145.000.030.000.150.00-6340410.94%
ROKU240419C001500002024-04-12 9:32AM EDT150.000.020.000.070.00-11823390.63%
ROKU240419C001550002024-04-12 9:56AM EDT155.000.030.000.010.00-5989337.50%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU240419P000300002024-03-08 11:06AM EDT30.000.270.000.060.00-70781300.00%
ROKU240419P000350002024-04-16 3:07PM EDT35.000.010.000.010.00-12,551193.75%
ROKU240419P000400002024-04-05 3:02PM EDT40.000.020.000.050.00-315623173.44%
ROKU240419P000450002024-04-16 11:32AM EDT45.000.020.000.07+0.01+100.00%11,776129.69%
ROKU240419P000500002024-04-16 3:58PM EDT50.000.030.010.04+0.01+50.00%4433,44376.56%
ROKU240419P000510002024-04-12 12:49PM EDT51.000.160.010.070.00-5573.05%
ROKU240419P000520002024-04-16 3:26PM EDT52.000.040.010.06-0.02-33.33%15838761.72%
ROKU240419P000530002024-04-16 3:13PM EDT53.000.060.060.08-0.03-33.33%8635560.16%
ROKU240419P000540002024-04-16 3:08PM EDT54.000.130.120.15-0.03-18.75%17065058.20%
ROKU240419P000550002024-04-16 3:57PM EDT55.000.250.240.270.00-3752,83056.84%
ROKU240419P000560002024-04-16 3:57PM EDT56.000.450.420.47+0.05+12.50%13566654.88%
ROKU240419P000570002024-04-16 3:59PM EDT57.000.780.760.80+0.12+18.18%43680755.08%
ROKU240419P000580002024-04-16 3:59PM EDT58.001.221.181.23+0.27+28.42%4621,07853.13%
ROKU240419P000590002024-04-16 3:59PM EDT59.001.821.761.84+0.47+34.81%5161,11652.64%
ROKU240419P000600002024-04-16 3:58PM EDT60.002.562.322.78+0.71+38.38%3804,54253.71%
ROKU240419P000610002024-04-16 3:45PM EDT61.003.003.303.45+0.32+11.94%12479853.42%
ROKU240419P000620002024-04-16 2:48PM EDT62.003.824.104.40+0.12+3.24%2483766.41%
ROKU240419P000630002024-04-16 2:34PM EDT63.004.994.705.40+0.64+14.71%351,42376.76%
ROKU240419P000640002024-04-16 10:37AM EDT64.005.866.056.35+0.36+6.55%3670753.91%
ROKU240419P000650002024-04-16 3:35PM EDT65.006.716.957.65+0.43+6.85%843,16183.20%
ROKU240419P000660002024-04-16 3:32PM EDT66.007.558.008.40+0.15+2.03%2333267.19%
ROKU240419P000670002024-04-16 11:08AM EDT67.008.958.359.40+0.53+6.29%2281113.67%
ROKU240419P000680002024-04-15 1:28PM EDT68.009.109.8010.750.00-850102.34%
ROKU240419P000685002024-04-08 1:51PM EDT68.507.979.5011.050.00-113143.55%
ROKU240419P000690002024-04-16 2:34PM EDT69.0010.8510.2012.35+0.78+7.75%596109.77%
ROKU240419P000700002024-04-16 3:35PM EDT70.0011.6811.1013.35+1.20+11.45%351,505103.13%
ROKU240419P000710002024-04-12 12:26PM EDT71.0010.6012.9013.500.00-1098.44%
ROKU240419P000720002024-04-10 9:47AM EDT72.0011.2513.9515.250.00-510178.32%
ROKU240419P000730002024-04-08 12:07PM EDT73.0012.1914.9016.550.00-10199.41%
ROKU240419P000740002024-04-08 12:07PM EDT74.0013.2415.2016.500.00-10182.03%
ROKU240419P000750002024-04-15 10:07AM EDT75.0014.7516.2517.450.00-92182.62%
ROKU240419P000760002024-04-02 9:35AM EDT76.0013.9717.5019.750.00-100212.31%
ROKU240419P000800002024-04-11 1:25PM EDT80.0018.3522.0022.400.00-18145.31%
ROKU240419P000850002024-04-16 10:29AM EDT85.0027.0026.3027.75+3.55+15.14%2136288.87%
ROKU240419P000900002024-04-09 3:26PM EDT90.0027.9731.3532.950.00-6818342.38%
ROKU240419P000950002024-04-01 10:54AM EDT95.0031.0036.1038.200.00-52397.85%
ROKU240419P001000002024-04-05 10:44AM EDT100.0041.4240.2543.650.00-14467.77%
ROKU240419P001050002024-02-29 1:12PM EDT105.0041.7738.7041.200.00-200.00%
ROKU240419P001100002024-02-22 4:07PM EDT110.0046.8145.2547.600.00-2,44300.00%
ROKU240419P001150002024-02-22 4:07PM EDT115.0052.6550.2552.650.00-1,45810.00%
ROKU240419P001200002024-02-22 4:06PM EDT120.0057.5555.2557.650.00-66400.00%
ROKU240419P001250002024-02-22 4:06PM EDT125.0061.9260.2562.650.00-58300.00%
ROKU240419P001300002024-02-22 4:06PM EDT130.0067.3565.2567.600.00-94000.00%
ROKU240419P001350002024-02-22 4:07PM EDT135.0072.3570.2572.650.00-71800.00%
ROKU240419P001400002024-02-22 4:06PM EDT140.0076.4575.2577.650.00-51000.00%
ROKU240419P001450002023-12-04 1:01PM EDT145.0041.050.000.000.00-200.00%
ROKU240419P001500002024-02-16 2:00PM EDT150.0077.4484.8087.200.00-200.00%
ROKU240419P001550002024-03-07 11:47AM EDT155.0093.0093.2096.900.00-300.00%