Canada markets close in 40 minutes

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.33+3.68 (+4.57%)
As of 03:20PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:70.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU220812C000700002022-08-12 3:01PM EDT2022-08-1213.9013.9514.20+2.43+21.19%594930.00%
ROKU220819C000700002022-08-12 2:36PM EDT2022-08-1914.0514.1514.45+2.35+20.09%2460170.12%
ROKU220826C000700002022-08-12 2:59PM EDT2022-08-2614.9914.7014.95+0.44+3.02%421570.31%
ROKU220902C000700002022-08-12 10:45AM EDT2022-09-0212.8015.2515.50-0.10-0.78%37772.51%
ROKU220909C000700002022-08-11 12:45PM EDT2022-09-0916.1015.7516.050.00-95272.95%
ROKU220916C000700002022-08-12 12:40PM EDT2022-09-1615.5016.2516.55+1.35+9.54%640273.02%
ROKU220923C000700002022-08-10 11:29AM EDT2022-09-2314.5016.8517.200.00-2374.85%
ROKU221021C000700002022-08-12 10:21AM EDT2022-10-2117.7018.8019.10+0.75+4.42%146275.85%
ROKU221118C000700002022-08-10 10:16AM EDT2022-11-1817.1021.4021.600.00-18082.59%
ROKU221216C000700002022-08-11 3:26PM EDT2022-12-1620.7022.6022.850.00-32080.48%
ROKU230120C000700002022-08-12 11:33AM EDT2023-01-2022.8523.9024.10-3.35-12.79%41,49478.17%
ROKU230616C000700002022-08-11 1:47PM EDT2023-06-1629.2028.8029.300.00-25976.28%
ROKU240119C000700002022-08-12 9:33AM EDT2024-01-1932.9534.4035.05-4.75-12.60%117775.65%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU220812P000700002022-08-12 12:08PM EDT2022-08-120.010.000.01-0.02-66.67%1233,136131.25%
ROKU220819P000700002022-08-12 3:03PM EDT2022-08-190.210.200.21-0.38-64.41%2,4463,33778.52%
ROKU220826P000700002022-08-12 2:57PM EDT2022-08-260.680.690.71-0.56-45.16%8345877.64%
ROKU220902P000700002022-08-12 3:00PM EDT2022-09-021.251.211.26-0.71-36.22%5423276.90%
ROKU220909P000700002022-08-12 2:22PM EDT2022-09-091.751.661.72-0.50-22.22%7315475.15%
ROKU220916P000700002022-08-12 3:01PM EDT2022-09-162.242.202.26-0.81-26.56%2531,50575.42%
ROKU220923P000700002022-08-12 2:30PM EDT2022-09-232.772.722.80-0.78-21.97%105875.73%
ROKU221021P000700002022-08-12 2:14PM EDT2022-10-214.704.454.60-0.75-13.76%2498575.07%
ROKU221118P000700002022-08-12 2:36PM EDT2022-11-186.916.857.00-0.50-6.75%354180.91%
ROKU221216P000700002022-08-12 11:23AM EDT2022-12-168.307.908.05+0.55+7.10%111377.94%
ROKU230120P000700002022-08-12 2:45PM EDT2023-01-209.059.009.10-0.95-9.50%292,37874.87%
ROKU230616P000700002022-08-11 11:24AM EDT2023-06-1613.8012.8013.05+0.77+5.91%124969.32%
ROKU240119P000700002022-08-11 11:03AM EDT2024-01-1917.1617.2017.600.00-1713366.57%