Canada markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.08+2.98 (+3.82%)
At close: 04:00PM EDT
81.00 -0.08 (-0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:75.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU220812C000750002022-08-10 3:48PM EDT2022-08-126.316.206.60+1.89+42.76%17734890.82%
ROKU220819C000750002022-08-10 3:48PM EDT2022-08-197.637.607.80+1.43+23.06%1931,22780.57%
ROKU220826C000750002022-08-10 3:08PM EDT2022-08-268.508.658.85+1.37+19.21%279779.10%
ROKU220902C000750002022-08-10 12:12PM EDT2022-09-029.629.509.70+1.67+21.01%1613677.98%
ROKU220909C000750002022-08-09 10:42AM EDT2022-09-099.0010.0510.350.00-13575.56%
ROKU220916C000750002022-08-10 12:55PM EDT2022-09-1611.0610.8011.10+1.46+15.21%14560076.10%
ROKU220923C000750002022-08-10 9:48AM EDT2022-09-2310.8011.4511.75-2.72-20.12%1376.15%
ROKU221021C000750002022-08-10 3:28PM EDT2022-10-2113.5613.7013.95+1.01+8.05%10756376.38%
ROKU221118C000750002022-08-10 2:43PM EDT2022-11-1816.6716.4516.75+1.64+10.91%298382.53%
ROKU221216C000750002022-08-09 2:11PM EDT2022-12-1616.2517.7518.050.00-277580.30%
ROKU230120C000750002022-08-10 2:51PM EDT2023-01-2019.1019.1019.35+1.30+7.30%360477.81%
ROKU230616C000750002022-08-09 1:36PM EDT2023-06-1622.4024.8025.200.00-32877.73%
ROKU240119C000750002022-08-10 1:22PM EDT2024-01-1931.0030.5531.35+2.05+7.08%1313077.01%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU220812P000750002022-08-10 3:59PM EDT2022-08-120.340.320.34-0.94-73.44%4,4722,77391.80%
ROKU220819P000750002022-08-10 3:59PM EDT2022-08-191.631.571.67-1.18-41.99%1,3411,86280.62%
ROKU220826P000750002022-08-10 2:37PM EDT2022-08-262.672.552.66-1.23-31.54%8527378.00%
ROKU220902P000750002022-08-10 3:38PM EDT2022-09-023.453.353.50-1.13-24.67%4511976.66%
ROKU220909P000750002022-08-10 11:40AM EDT2022-09-094.244.004.15-1.11-20.75%87475.02%
ROKU220916P000750002022-08-10 3:27PM EDT2022-09-164.904.654.85-1.10-18.33%3721,21574.83%
ROKU220923P000750002022-08-10 3:53PM EDT2022-09-235.505.255.45-0.87-13.66%271874.50%
ROKU221021P000750002022-08-10 3:27PM EDT2022-10-217.537.307.50-1.27-14.43%2704,28573.78%
ROKU221118P000750002022-08-10 3:20PM EDT2022-11-1810.109.8510.05-1.30-11.40%755,95178.91%
ROKU221216P000750002022-08-10 3:37PM EDT2022-12-1611.1511.0011.15-0.95-7.85%1115376.10%
ROKU230120P000750002022-08-10 3:04PM EDT2023-01-2012.3412.1512.30-1.03-7.70%1012,58973.21%
ROKU230616P000750002022-08-10 2:15PM EDT2023-06-1616.8016.7516.95-0.75-4.27%114870.05%
ROKU240119P000750002022-08-10 3:37PM EDT2024-01-1921.3521.2521.55+1.05+5.17%640366.81%