ROKU - Roku, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU230602C000350002023-05-25 11:27AM EDT35.0020.8022.5023.050.00--2214.06%
ROKU230602C000370002023-05-25 3:00PM EDT37.0017.6520.5021.000.00--4173.44%
ROKU230602C000380002023-05-25 9:46AM EDT38.0019.9019.5019.950.00--3237.11%
ROKU230602C000390002023-05-23 9:32AM EDT39.0017.5018.5018.950.00--2224.61%
ROKU230602C000395002023-05-23 9:47AM EDT39.5017.2018.0018.500.00--4150.00%
ROKU230602C000400002023-05-30 1:47PM EDT40.0017.6517.4518.05+1.34+8.22%1018146.88%
ROKU230602C000405002023-05-24 9:40AM EDT40.5016.4517.0017.550.00--8157.81%
ROKU230602C000410002023-05-23 9:48AM EDT41.0015.5516.5017.050.00--2153.13%
ROKU230602C000415002023-05-24 1:25PM EDT41.5015.0515.9516.500.00--5203.13%
ROKU230602C000420002023-05-23 9:47AM EDT42.0014.6515.5016.000.00--5128.13%
ROKU230602C000430002023-05-23 3:01PM EDT43.0013.4514.5015.000.00--2120.31%
ROKU230602C000435002023-05-23 1:20PM EDT43.5013.7014.0014.550.00--1129.69%
ROKU230602C000440002023-05-30 10:10AM EDT44.0013.4513.5014.00+0.90+7.17%21110.94%
ROKU230602C000450002023-05-26 2:29PM EDT45.0010.9812.5013.000.00-543103.13%
ROKU230602C000455002023-05-25 12:24PM EDT45.5010.2512.0012.500.00--899.22%
ROKU230602C000460002023-05-24 1:27PM EDT46.0011.7011.5012.00+1.05+9.86%2495.31%
ROKU230602C000465002023-05-22 10:09AM EDT46.507.9511.0011.550.00--6102.34%
ROKU230602C000470002023-05-24 3:51PM EDT47.0011.6710.5011.05+0.37+3.27%1398.05%
ROKU230602C000480002023-05-26 12:54PM EDT48.008.159.5010.050.00-585389.06%
ROKU230602C000485002023-05-25 9:41AM EDT48.509.809.009.500.00--175.00%
ROKU230602C000490002023-05-30 2:45PM EDT49.008.958.558.95+1.83+25.70%152971.88%
ROKU230602C000495002023-05-26 11:05AM EDT49.506.668.058.550.00-12782.81%
ROKU230602C000500002023-05-30 2:04PM EDT50.007.207.558.05+0.89+14.10%1111478.13%
ROKU230602C000510002023-05-26 2:22PM EDT51.005.256.557.050.00-51169.14%
ROKU230602C000520002023-05-26 12:54PM EDT52.004.475.705.950.00-214464.06%
ROKU230602C000530002023-05-30 1:30PM EDT53.005.104.805.00+1.50+41.67%4731363.28%
ROKU230602C000540002023-05-30 3:23PM EDT54.004.103.854.15+1.14+38.51%1635660.84%
ROKU230602C000550002023-05-30 3:45PM EDT55.003.353.103.30+1.03+44.40%1841,84761.33%
ROKU230602C000560002023-05-30 3:40PM EDT56.002.472.362.56+0.76+44.44%19976760.30%
ROKU230602C000570002023-05-30 3:49PM EDT57.001.861.801.89+0.59+46.46%90476160.55%
ROKU230602C000580002023-05-30 3:57PM EDT58.001.321.301.34+0.41+45.05%1,75996760.06%
ROKU230602C000590002023-05-30 3:59PM EDT59.000.910.890.94+0.25+37.88%1,30171260.06%
ROKU230602C000600002023-05-30 3:59PM EDT60.000.630.610.65+0.15+31.25%2,1381,13061.04%
ROKU230602C000610002023-05-30 3:57PM EDT61.000.440.390.45+0.10+29.41%1,13067561.72%
ROKU230602C000620002023-05-30 3:56PM EDT62.000.310.300.32+0.08+34.78%59459365.04%
ROKU230602C000630002023-05-30 3:12PM EDT63.000.230.210.23+0.06+35.29%52337067.38%
ROKU230602C000640002023-05-30 3:29PM EDT64.000.160.150.17+0.03+23.08%26742069.92%
ROKU230602C000650002023-05-30 3:30PM EDT65.000.120.110.12+0.03+33.33%45886272.07%
ROKU230602C000660002023-05-30 1:13PM EDT66.000.080.080.090.00-9425874.61%
ROKU230602C000670002023-05-30 3:14PM EDT67.000.070.050.070.00-4532876.17%
ROKU230602C000680002023-05-30 3:12PM EDT68.000.050.040.050.00-238778.52%
ROKU230602C000690002023-05-30 3:12PM EDT69.000.030.030.04-0.01-25.00%1,2569381.25%
ROKU230602C000700002023-05-30 3:53PM EDT70.000.020.020.03-0.02-50.00%9240082.81%
ROKU230602C000710002023-05-30 3:22PM EDT71.000.020.010.02-0.01-33.33%4717782.81%
ROKU230602C000720002023-05-30 11:53AM EDT72.000.010.010.02-0.01-50.00%9728287.50%
ROKU230602C000730002023-05-26 3:53PM EDT73.000.020.000.020.00-47187.50%
ROKU230602C000740002023-05-26 11:54AM EDT74.000.030.000.020.00-249992.19%
ROKU230602C000750002023-05-26 10:50AM EDT75.000.020.000.010.00-117090.63%
ROKU230602C000760002023-05-11 3:47PM EDT76.000.070.000.020.00--77100.00%
ROKU230602C000770002023-05-24 11:00AM EDT77.000.020.000.030.00--3109.38%
ROKU230602C000780002023-05-08 9:54AM EDT78.000.050.000.020.00--1109.38%
ROKU230602C000790002023-05-11 9:34AM EDT79.000.030.000.020.00--55112.50%
ROKU230602C000800002023-05-11 9:33AM EDT80.000.030.000.020.00-244117.19%
ROKU230602C000810002023-05-08 9:54AM EDT81.000.030.000.020.00--2121.88%
ROKU230602C000820002023-05-24 2:24PM EDT82.000.010.000.020.00-1507125.00%
ROKU230602C000840002023-05-11 9:58AM EDT84.000.020.000.020.00-100100131.25%
ROKU230602C000850002023-05-23 10:29AM EDT85.000.020.000.020.00-828135.94%
ROKU230602C000900002023-05-17 1:41PM EDT90.000.010.000.030.00-250343159.38%
ROKU230602C000950002023-04-26 2:19PM EDT95.000.190.000.030.00-6880176.56%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU230602P000350002023-05-15 1:41PM EDT35.000.040.000.030.00-3302187.50%
ROKU230602P000360002023-05-08 11:51AM EDT36.000.030.000.030.00--1178.13%
ROKU230602P000370002023-05-22 12:40PM EDT37.000.010.000.030.00-1015168.75%
ROKU230602P000380002023-05-19 10:45AM EDT38.000.020.000.030.00-40668159.38%
ROKU230602P000390002023-05-15 10:44AM EDT39.000.040.000.030.00-293150.00%
ROKU230602P000400002023-05-26 11:24AM EDT40.000.020.000.010.00-10202125.00%
ROKU230602P000410002023-05-25 10:56AM EDT41.000.020.000.030.00-138132.81%
ROKU230602P000420002023-05-26 3:53PM EDT42.000.020.000.030.00-201,178125.00%
ROKU230602P000425002023-05-30 10:15AM EDT42.500.020.000.03+0.01+100.00%1594120.31%
ROKU230602P000430002023-05-30 12:24PM EDT43.000.010.000.01-0.01-50.00%141,281103.13%
ROKU230602P000435002023-05-24 2:50PM EDT43.500.020.000.030.00--2112.50%
ROKU230602P000440002023-05-26 3:57PM EDT44.000.020.000.030.00-1205107.81%
ROKU230602P000445002023-05-23 11:25AM EDT44.500.020.000.030.00--4103.13%
ROKU230602P000450002023-05-30 12:42PM EDT45.000.010.000.010.00-1530987.50%
ROKU230602P000455002023-05-26 3:14PM EDT45.500.030.000.030.00-117095.31%
ROKU230602P000460002023-05-30 11:44AM EDT46.000.010.000.01-0.02-66.67%16552581.25%
ROKU230602P000465002023-05-26 1:35PM EDT46.500.030.000.030.00-21687.50%
ROKU230602P000470002023-05-30 1:50PM EDT47.000.010.000.01-0.02-66.67%25764375.00%
ROKU230602P000475002023-05-30 11:46AM EDT47.500.010.000.02-0.11-91.67%4921276.56%
ROKU230602P000480002023-05-30 2:06PM EDT48.000.010.010.03-0.04-80.00%4669279.69%
ROKU230602P000485002023-05-26 3:34PM EDT48.500.080.010.020.00-51472.66%
ROKU230602P000490002023-05-30 3:23PM EDT49.000.020.020.03-0.07-77.78%3926873.44%
ROKU230602P000495002023-05-30 3:46PM EDT49.500.030.020.03-0.09-75.00%1926769.53%
ROKU230602P000500002023-05-30 3:40PM EDT50.000.030.030.04-0.13-81.25%16880669.53%
ROKU230602P000510002023-05-30 3:45PM EDT51.000.050.050.06-0.18-78.26%9399166.02%
ROKU230602P000520002023-05-30 3:58PM EDT52.000.100.090.10-0.27-72.97%33378964.06%
ROKU230602P000530002023-05-30 3:27PM EDT53.000.160.150.17-0.40-71.43%3071,48062.31%
ROKU230602P000540002023-05-30 3:35PM EDT54.000.250.260.28-0.55-68.75%34555560.84%
ROKU230602P000550002023-05-30 3:59PM EDT55.000.440.440.46-0.74-62.71%31467160.16%
ROKU230602P000560002023-05-30 3:42PM EDT56.000.660.690.73-0.95-59.01%37048359.38%
ROKU230602P000570002023-05-30 3:59PM EDT57.001.091.051.10-1.08-49.77%36237758.89%
ROKU230602P000580002023-05-30 3:48PM EDT58.001.441.541.58-1.35-48.39%62340758.79%
ROKU230602P000590002023-05-30 3:43PM EDT59.002.102.112.21-1.62-43.55%27017758.98%
ROKU230602P000600002023-05-30 3:54PM EDT60.003.002.762.99-1.30-30.23%3412759.77%
ROKU230602P000610002023-05-26 11:53AM EDT61.005.263.603.850.00-235363.77%
ROKU230602P000620002023-05-26 10:42AM EDT62.006.304.404.700.00-63862.99%
ROKU230602P000630002023-05-30 1:18PM EDT63.005.685.355.65-1.42-20.00%81968.16%
ROKU230602P000640002023-05-24 1:27PM EDT64.007.656.256.550.00-82266.60%
ROKU230602P000650002023-05-30 1:33PM EDT65.007.307.207.60-1.89-20.57%92374.02%
ROKU230602P000660002023-05-26 10:51AM EDT66.007.408.108.60-2.65-26.37%41173.83%
ROKU230602P000670002023-05-25 12:07PM EDT67.008.359.209.50-3.10-27.07%38180.47%
ROKU230602P000680002023-05-25 11:06AM EDT68.0011.1510.0510.50-0.60-5.11%1259.38%
ROKU230602P000690002023-05-23 10:15AM EDT69.0011.5011.0511.500.00--364.06%
ROKU230602P000700002023-04-21 3:43PM EDT70.0013.6616.9517.700.00-10379.20%
ROKU230602P000710002023-05-25 11:56AM EDT71.0013.8013.0513.55-1.47-9.63%1689.84%
ROKU230602P000720002023-05-25 11:06AM EDT72.0015.7014.0514.550.00-2295.31%
ROKU230602P000730002023-05-22 10:31AM EDT73.0018.0015.0515.550.00-11100.00%
ROKU230602P000740002023-05-25 10:01AM EDT74.0016.7016.0516.550.00--0105.47%
ROKU230602P000850002023-04-21 10:37AM EDT85.0025.9032.0532.650.00-10512.70%