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:80.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU220812C000800002022-08-10 3:59PM EDT2022-08-122.622.632.74+0.92+54.12%2,1031,30688.38%
ROKU220819C000800002022-08-10 3:53PM EDT2022-08-194.304.454.65+0.88+25.73%1,0111,51379.05%
ROKU220826C000800002022-08-10 3:59PM EDT2022-08-265.705.655.85+0.80+16.33%7235877.27%
ROKU220902C000800002022-08-10 3:58PM EDT2022-09-026.616.606.80+1.32+24.95%2220176.29%
ROKU220909C000800002022-08-10 11:47AM EDT2022-09-097.507.307.55+1.30+20.97%15021974.73%
ROKU220916C000800002022-08-10 3:20PM EDT2022-09-168.058.058.30+1.15+16.67%2371,16274.68%
ROKU220923C000800002022-08-10 11:17AM EDT2022-09-238.278.709.00+1.07+14.86%71374.60%
ROKU221021C000800002022-08-10 3:55PM EDT2022-10-2111.0011.1011.35+0.96+9.56%17357475.16%
ROKU221118C000800002022-08-10 2:55PM EDT2022-11-1813.9013.9014.25+1.95+16.32%1626881.04%
ROKU221216C000800002022-08-10 2:51PM EDT2022-12-1615.3015.3015.50+1.35+9.68%1411078.77%
ROKU230120C000800002022-08-10 3:54PM EDT2023-01-2016.6516.6516.95+1.15+7.42%1683576.52%
ROKU230616C000800002022-08-09 3:52PM EDT2023-06-1621.4022.6022.900.00-295976.54%
ROKU240119C000800002022-08-10 3:15PM EDT2024-01-1928.7028.5529.05+2.70+10.38%2824575.71%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU220812P000800002022-08-10 3:59PM EDT2022-08-121.601.551.65-1.95-54.93%3,7591,78488.13%
ROKU220819P000800002022-08-10 3:58PM EDT2022-08-193.503.353.50-1.55-30.69%8053,98878.17%
ROKU220826P000800002022-08-10 3:46PM EDT2022-08-264.654.554.70-1.97-29.76%6638176.59%
ROKU220902P000800002022-08-10 3:56PM EDT2022-09-025.685.405.65-1.52-21.11%29313275.12%
ROKU220909P000800002022-08-10 1:56PM EDT2022-09-096.106.106.30-2.05-25.15%173073.16%
ROKU220916P000800002022-08-10 3:59PM EDT2022-09-166.936.907.00-1.68-19.51%6392,12573.27%
ROKU220923P000800002022-08-10 3:51PM EDT2022-09-237.757.507.80-1.95-20.10%204773.51%
ROKU221021P000800002022-08-10 3:50PM EDT2022-10-219.839.659.90-1.42-12.62%4321,54072.53%
ROKU221118P000800002022-08-10 3:15PM EDT2022-11-1812.6512.3512.50-1.35-9.64%6655677.59%
ROKU221216P000800002022-08-10 2:06PM EDT2022-12-1613.5013.4513.70-1.87-12.17%614574.77%
ROKU230120P000800002022-08-10 3:12PM EDT2023-01-2015.0014.6514.85-1.10-6.83%973,66671.88%
ROKU230616P000800002022-08-09 11:18AM EDT2023-06-1620.3019.5019.700.00-1911469.17%
ROKU240119P000800002022-08-10 3:21PM EDT2024-01-1924.3024.0024.35-1.00-3.95%293665.69%