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:85.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU220812C000850002022-08-10 3:59PM EDT2022-08-120.680.690.70+0.18+36.00%5,4183,28685.55%
ROKU220819C000850002022-08-10 3:59PM EDT2022-08-192.332.272.38+0.64+37.87%1,2511,24176.61%
ROKU220826C000850002022-08-10 2:02PM EDT2022-08-263.703.403.55+0.87+30.74%13619075.10%
ROKU220902C000850002022-08-10 11:56AM EDT2022-09-024.524.354.50+0.62+15.90%5322574.54%
ROKU220909C000850002022-08-10 2:10PM EDT2022-09-095.155.055.25+1.40+37.33%155973.16%
ROKU220916C000850002022-08-10 3:34PM EDT2022-09-165.805.806.00+0.73+14.40%2392,26873.19%
ROKU220923C000850002022-08-10 2:54PM EDT2022-09-236.556.506.65+0.83+14.51%143773.14%
ROKU221021C000850002022-08-10 3:42PM EDT2022-10-219.008.859.00+1.12+14.21%911,07973.55%
ROKU221118C000850002022-08-10 3:01PM EDT2022-11-1811.7011.7511.95+1.35+13.04%5630879.71%
ROKU221216C000850002022-08-10 3:23PM EDT2022-12-1613.1313.0013.30+0.78+6.32%2812377.28%
ROKU230120C000850002022-08-10 3:54PM EDT2023-01-2014.5014.4514.80+1.12+8.37%1056275.38%
ROKU230616C000850002022-08-10 2:52PM EDT2023-06-1620.6020.6020.90+0.90+4.57%17375.72%
ROKU240119C000850002022-08-10 12:22PM EDT2024-01-1926.4026.6527.15+1.15+4.55%1853374.85%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU220812P000850002022-08-10 3:57PM EDT2022-08-124.804.554.70-2.45-33.79%7982286.13%
ROKU220819P000850002022-08-10 3:27PM EDT2022-08-196.456.106.30-1.90-22.75%1461,83675.68%
ROKU220826P000850002022-08-10 3:14PM EDT2022-08-267.657.207.45-2.37-23.65%1417274.02%
ROKU220902P000850002022-08-10 10:57AM EDT2022-09-028.858.158.35-1.32-12.98%115273.36%
ROKU220909P000850002022-08-10 3:35PM EDT2022-09-099.108.809.05-2.20-19.47%234371.58%
ROKU220916P000850002022-08-10 3:54PM EDT2022-09-169.809.559.75-1.55-13.66%10187171.55%
ROKU220923P000850002022-08-10 3:58PM EDT2022-09-2310.4610.2010.40-1.99-15.98%241071.41%
ROKU221021P000850002022-08-10 3:20PM EDT2022-10-2112.6012.4012.60-1.55-10.95%761,35671.16%
ROKU221118P000850002022-08-10 3:48PM EDT2022-11-1815.3015.1015.30-1.50-8.93%5130276.34%
ROKU221216P000850002022-08-10 2:46PM EDT2022-12-1616.4516.2516.40-1.55-8.61%228973.39%
ROKU230120P000850002022-08-10 3:59PM EDT2023-01-2017.5517.4517.65-1.88-9.68%21,11070.74%
ROKU230616P000850002022-08-09 12:45PM EDT2023-06-1623.0822.3522.55-1.17-4.82%19868.04%
ROKU240119P000850002022-08-10 3:39PM EDT2024-01-1927.0026.9527.30-1.25-4.42%640364.72%