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:95.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU220812C000950002022-08-10 3:43PM EDT2022-08-120.070.050.06+0.03+75.00%4331,686105.86%
ROKU220819C000950002022-08-10 3:54PM EDT2022-08-190.380.400.44+0.06+18.75%3415,11874.71%
ROKU220826C000950002022-08-10 3:59PM EDT2022-08-260.990.991.03+0.17+20.73%1,22621172.31%
ROKU220902C000950002022-08-10 3:37PM EDT2022-09-021.621.601.69+0.32+24.62%298071.78%
ROKU220909C000950002022-08-10 3:07PM EDT2022-09-092.082.102.19+0.32+18.18%189169.92%
ROKU220916C000950002022-08-10 3:58PM EDT2022-09-162.762.732.87+0.38+15.97%2681,83670.76%
ROKU220923C000950002022-08-10 3:59PM EDT2022-09-233.353.303.45+0.47+16.32%328270.87%
ROKU221021C000950002022-08-10 3:53PM EDT2022-10-215.315.355.55+0.68+14.69%11180071.23%
ROKU221118C000950002022-08-10 3:02PM EDT2022-11-188.208.158.40+0.75+10.07%5137977.71%
ROKU221216C000950002022-08-10 3:38PM EDT2022-12-169.559.459.65+1.20+14.37%4115975.43%
ROKU230120C000950002022-08-10 3:49PM EDT2023-01-2010.9410.8511.30+0.89+8.86%962173.93%
ROKU230616C000950002022-08-10 11:16AM EDT2023-06-1616.6916.9517.25-2.55-13.25%13473.85%
ROKU240119C000950002022-08-10 10:46AM EDT2024-01-1922.2223.1523.70+0.92+4.32%152873.21%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU220812P000950002022-08-10 12:15PM EDT2022-08-1214.0313.4514.50-2.67-15.99%635105.86%
ROKU220819P000950002022-08-10 3:12PM EDT2022-08-1914.8014.1514.50-3.07-17.18%503,17974.02%
ROKU220826P000950002022-08-10 1:13PM EDT2022-08-2614.5514.6515.15-3.55-19.61%23671.58%
ROKU220902P000950002022-08-09 10:00AM EDT2022-09-0216.5515.1015.600.00-32668.09%
ROKU220909P000950002022-08-10 3:05PM EDT2022-09-0916.1315.7516.20-13.56-45.67%94168.70%
ROKU220916P000950002022-08-10 2:23PM EDT2022-09-1616.6916.3516.65-3.31-16.55%52,39368.21%
ROKU221021P000950002022-08-10 3:34PM EDT2022-10-2119.1918.8019.15-1.81-8.62%342,19568.31%
ROKU221118P000950002022-08-09 1:42PM EDT2022-11-1821.5021.3021.55-3.00-12.24%213073.08%
ROKU221216P000950002022-08-10 10:23AM EDT2022-12-1624.6522.5022.75+0.55+2.28%26170.98%
ROKU230120P000950002022-08-10 12:50PM EDT2023-01-2023.9523.7023.90-2.08-7.99%21,01468.40%
ROKU230616P000950002022-08-08 12:08PM EDT2023-06-1626.9428.6028.800.00-16866.07%
ROKU240119P000950002022-08-10 12:29PM EDT2024-01-1933.3533.2033.55+1.05+3.25%131262.79%