Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU260116C00030000 | 2024-04-26 10:21AM EDT | 30.00 | 33.50 | 31.85 | 33.75 | -4.45 | -11.73% | 4 | 48 | 77.98% |
| ROKU260116C00035000 | 2024-04-26 10:53AM EDT | 35.00 | 30.30 | 28.55 | 31.35 | +0.20 | +0.66% | 1 | 52 | 76.36% |
| ROKU260116C00040000 | 2024-04-26 3:55PM EDT | 40.00 | 26.70 | 26.30 | 27.25 | -1.65 | -5.82% | 6 | 106 | 72.20% |
| ROKU260116C00045000 | 2024-04-16 10:35AM EDT | 45.00 | 26.06 | 22.80 | 25.90 | 0.00 | - | 5 | 85 | 71.01% |
| ROKU260116C00050000 | 2024-04-26 11:51AM EDT | 50.00 | 21.50 | 21.35 | 21.90 | -4.00 | -15.69% | 2 | 312 | 67.87% |
| ROKU260116C00055000 | 2024-04-26 2:57PM EDT | 55.00 | 19.92 | 19.15 | 19.75 | -2.88 | -12.63% | 37 | 395 | 66.40% |
| ROKU260116C00060000 | 2024-04-26 3:58PM EDT | 60.00 | 17.60 | 17.20 | 17.80 | -5.65 | -24.30% | 118 | 771 | 65.20% |
| ROKU260116C00065000 | 2024-04-26 3:09PM EDT | 65.00 | 16.06 | 15.65 | 16.05 | -5.14 | -24.25% | 41 | 722 | 64.53% |
| ROKU260116C00070000 | 2024-04-26 3:52PM EDT | 70.00 | 14.40 | 14.15 | 14.50 | -3.00 | -17.24% | 89 | 580 | 63.79% |
| ROKU260116C00075000 | 2024-04-26 3:53PM EDT | 75.00 | 12.95 | 12.40 | 14.05 | -4.80 | -27.04% | 20 | 307 | 64.06% |
| ROKU260116C00080000 | 2024-04-26 3:21PM EDT | 80.00 | 11.74 | 11.40 | 11.80 | -3.56 | -23.27% | 17 | 351 | 62.15% |
| ROKU260116C00085000 | 2024-04-26 3:21PM EDT | 85.00 | 10.85 | 10.40 | 11.60 | -3.56 | -24.71% | 33 | 177 | 63.36% |
| ROKU260116C00090000 | 2024-04-26 3:33PM EDT | 90.00 | 10.06 | 9.40 | 9.70 | -3.94 | -28.14% | 45 | 408 | 61.34% |
| ROKU260116C00095000 | 2024-04-26 3:30PM EDT | 95.00 | 8.75 | 8.50 | 8.80 | -0.85 | -8.85% | 32 | 231 | 60.90% |
| ROKU260116C00100000 | 2024-04-26 2:49PM EDT | 100.00 | 8.00 | 7.70 | 8.95 | -3.50 | -30.43% | 72 | 681 | 62.21% |
| ROKU260116C00105000 | 2024-04-25 11:03AM EDT | 105.00 | 9.95 | 6.45 | 7.25 | 0.00 | - | 1 | 322 | 59.14% |
| ROKU260116C00110000 | 2024-04-26 10:50AM EDT | 110.00 | 6.85 | 6.30 | 6.90 | -1.55 | -18.45% | 1 | 864 | 60.30% |
| ROKU260116C00115000 | 2024-04-26 10:51AM EDT | 115.00 | 6.15 | 5.65 | 6.00 | -2.65 | -30.11% | 7 | 382 | 59.28% |
| ROKU260116C00120000 | 2024-04-26 3:23PM EDT | 120.00 | 5.40 | 5.10 | 5.45 | -2.70 | -33.33% | 29 | 745 | 58.90% |
| ROKU260116C00125000 | 2024-04-26 11:27AM EDT | 125.00 | 5.05 | 4.70 | 5.00 | -1.85 | -26.81% | 116 | 426 | 58.84% |
| ROKU260116C00130000 | 2024-04-26 3:51PM EDT | 130.00 | 4.40 | 4.30 | 4.55 | -2.30 | -34.33% | 12 | 581 | 58.61% |
| ROKU260116C00135000 | 2024-04-26 1:29PM EDT | 135.00 | 4.10 | 3.80 | 4.15 | -0.70 | -14.58% | 22 | 189 | 58.11% |
| ROKU260116C00140000 | 2024-04-26 11:47AM EDT | 140.00 | 4.23 | 2.65 | 3.80 | -1.19 | -21.96% | 21 | 143 | 55.95% |
| ROKU260116C00145000 | 2024-04-26 3:21PM EDT | 145.00 | 3.30 | 2.91 | 3.50 | -2.10 | -38.89% | 1 | 45 | 57.15% |
| ROKU260116C00150000 | 2024-04-26 10:28AM EDT | 150.00 | 3.23 | 2.98 | 3.25 | -1.67 | -34.08% | 1 | 202 | 57.95% |
| ROKU260116C00155000 | 2024-04-26 3:29PM EDT | 155.00 | 2.88 | 2.75 | 2.98 | -1.82 | -38.72% | 101 | 1,363 | 57.83% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU260116P00030000 | 2024-04-26 2:35PM EDT | 30.00 | 3.48 | 3.45 | 3.70 | +0.12 | +3.57% | 4 | 472 | 59.02% |
| ROKU260116P00035000 | 2024-04-26 3:53PM EDT | 35.00 | 5.00 | 4.95 | 5.20 | +0.19 | +3.95% | 20 | 389 | 56.97% |
| ROKU260116P00040000 | 2024-04-26 12:42PM EDT | 40.00 | 6.70 | 6.75 | 7.05 | -0.20 | -2.90% | 9 | 74 | 55.37% |
| ROKU260116P00045000 | 2024-04-26 3:41PM EDT | 45.00 | 8.85 | 8.80 | 9.15 | +0.50 | +5.99% | 16 | 630 | 53.78% |
| ROKU260116P00050000 | 2024-04-26 3:50PM EDT | 50.00 | 11.20 | 11.15 | 11.50 | +0.66 | +6.26% | 148 | 299 | 52.36% |
| ROKU260116P00055000 | 2024-04-26 3:54PM EDT | 55.00 | 13.90 | 13.75 | 14.10 | -0.08 | -0.57% | 22 | 168 | 51.00% |
| ROKU260116P00060000 | 2024-04-26 3:37PM EDT | 60.00 | 16.35 | 16.60 | 16.90 | -0.32 | -1.92% | 96 | 372 | 50.18% |
| ROKU260116P00065000 | 2024-04-26 3:09PM EDT | 65.00 | 19.60 | 19.60 | 19.95 | +1.10 | +5.95% | 1 | 619 | 48.88% |
| ROKU260116P00070000 | 2024-04-24 3:43PM EDT | 70.00 | 21.75 | 22.85 | 23.30 | 0.00 | - | 5 | 352 | 47.93% |
| ROKU260116P00075000 | 2024-04-23 2:37PM EDT | 75.00 | 24.85 | 26.25 | 27.30 | 0.00 | - | 2 | 248 | 48.57% |
| ROKU260116P00080000 | 2024-04-26 2:34PM EDT | 80.00 | 29.82 | 29.70 | 30.30 | -0.48 | -1.58% | 2 | 76 | 45.19% |
| ROKU260116P00085000 | 2024-03-28 2:27PM EDT | 85.00 | 29.51 | 33.70 | 34.85 | 0.00 | - | 1 | 38 | 46.72% |
| ROKU260116P00090000 | 2024-04-26 10:42AM EDT | 90.00 | 37.75 | 37.55 | 38.25 | +3.35 | +9.74% | 8 | 96 | 43.53% |
| ROKU260116P00095000 | 2024-03-28 12:35PM EDT | 95.00 | 37.24 | 41.10 | 43.15 | 0.00 | - | 2 | 7 | 45.65% |
| ROKU260116P00100000 | 2024-04-26 10:42AM EDT | 100.00 | 46.05 | 45.75 | 47.35 | +4.00 | +9.51% | 15 | 239 | 44.65% |
| ROKU260116P00105000 | 2024-04-19 11:59AM EDT | 105.00 | 50.92 | 50.00 | 51.40 | 0.00 | - | 6 | 13 | 42.42% |
| ROKU260116P00110000 | 2024-03-25 2:43PM EDT | 110.00 | 49.50 | 50.35 | 52.55 | 0.00 | - | 1 | 12 | 0.00% |
| ROKU260116P00115000 | 2024-04-26 10:08AM EDT | 115.00 | 58.42 | 59.15 | 61.15 | +4.92 | +9.20% | 7 | 4 | 44.84% |
| ROKU260116P00120000 | 2024-04-04 3:59PM EDT | 120.00 | 61.56 | 63.65 | 65.85 | 0.00 | - | 6 | 14 | 44.89% |
| ROKU260116P00125000 | 2024-04-09 2:27PM EDT | 125.00 | 64.00 | 67.00 | 70.90 | 0.00 | - | 3 | 43 | 46.70% |
| ROKU260116P00130000 | 2024-04-01 11:33AM EDT | 130.00 | 67.70 | 72.85 | 75.45 | 0.00 | - | 1 | 13 | 45.52% |
| ROKU260116P00135000 | 2024-03-25 3:08PM EDT | 135.00 | 71.45 | 73.50 | 74.80 | 0.00 | - | 2 | 29 | 0.00% |
| ROKU260116P00140000 | 2024-02-26 10:30AM EDT | 140.00 | 76.12 | 75.05 | 76.70 | 0.00 | - | 1 | 358 | 0.00% |
| ROKU260116P00145000 | 2024-03-11 1:31PM EDT | 145.00 | 81.07 | 83.50 | 85.15 | 0.00 | - | 2 | 6 | 0.00% |
| ROKU260116P00155000 | 2024-03-05 3:48PM EDT | 155.00 | 92.40 | 92.50 | 97.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.