UK Markets close in 5 hrs 46 mins

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.20+0.26 (+0.41%)
At close: 04:00PM EDT
62.98 -0.22 (-0.35%)
Pre-market: 06:24AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROKU230616C000350002022-08-03 1:15PM EDT35.0048.3549.6550.450.00-22442.63%
ROKU230616C000450002022-08-04 11:04AM EDT45.0041.8042.1542.950.00-116355.64%
ROKU230616C000500002022-08-04 2:58PM EDT50.0039.8038.7539.450.00-125326.47%
ROKU230616C000550002022-08-10 11:47AM EDT55.0035.5535.8036.50+1.70+5.02%140306.42%
ROKU230616C000600002022-08-05 12:02PM EDT60.0033.3032.7533.300.00-126285.99%
ROKU230616C000650002022-08-11 2:33PM EDT65.0030.2530.1530.65-2.50-7.63%153271.89%
ROKU230616C000700002022-08-11 1:47PM EDT70.0029.2027.5528.00+3.62+14.15%258258.20%
ROKU230616C000750002022-08-11 1:47PM EDT75.0026.7725.0525.65+4.37+19.51%528246.58%
ROKU230616C000800002022-08-11 10:54AM EDT80.0027.3023.1523.55+5.90+27.57%259238.70%
ROKU230616C000850002022-08-11 11:57AM EDT85.0022.7021.1521.45+3.00+15.23%1872230.08%
ROKU230616C000900002022-08-11 10:51AM EDT90.0022.9519.3519.55+5.55+31.90%13277222.85%
ROKU230616C000950002022-08-10 11:16AM EDT95.0016.6917.4517.85-2.55-13.25%135215.64%
ROKU230616C001000002022-08-11 12:27PM EDT100.0016.8915.9516.25+2.49+17.29%8731210.06%
ROKU230616C001050002022-08-11 10:20AM EDT105.0017.7714.4514.80+2.72+18.07%3046204.61%
ROKU230616C001100002022-08-11 10:47AM EDT110.0016.5213.2513.45+4.48+37.21%1162200.33%
ROKU230616C001150002022-08-11 10:32AM EDT115.0015.1012.0012.25+4.60+43.81%276195.97%
ROKU230616C001200002022-08-11 9:38AM EDT120.0012.0010.8011.10+2.83+30.86%135191.54%
ROKU230616C001250002022-08-11 11:24AM EDT125.0011.539.8010.10+0.46+4.16%741188.09%
ROKU230616C001300002022-08-11 10:35AM EDT130.0011.758.959.20+1.27+12.12%2277185.25%
ROKU230616C001350002022-08-09 1:44PM EDT135.006.728.058.300.00-1400181.71%
ROKU230616C001400002022-08-11 1:57PM EDT140.007.907.307.55-0.42-5.05%2116179.08%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROKU230616P000350002022-08-10 3:45PM EDT35.002.301.882.06-0.30-11.54%1231116.99%
ROKU230616P000400002022-08-11 12:15PM EDT40.002.862.753.10-0.71-19.89%1537111.72%
ROKU230616P000450002022-08-11 1:58PM EDT45.004.204.204.35-0.70-14.29%3,0223,178108.62%
ROKU230616P000500002022-08-11 12:25PM EDT50.005.505.655.85-1.38-20.06%7734,212103.66%
ROKU230616P000550002022-08-11 12:15PM EDT55.007.157.357.55-1.60-18.29%63,02398.36%
ROKU230616P000600002022-08-09 11:28AM EDT60.0010.509.309.550.00-928793.14%
ROKU230616P000650002022-08-10 12:50PM EDT65.0012.1011.5011.70-0.60-4.72%630087.16%
ROKU230616P000700002022-08-11 11:24AM EDT70.0013.0313.8014.05-0.24-1.81%125079.85%
ROKU230616P000750002022-08-10 2:15PM EDT75.0016.8016.3516.55-0.75-4.27%2214871.16%
ROKU230616P000800002022-08-11 10:52AM EDT80.0017.4019.0519.45-2.90-14.29%1411460.55%
ROKU230616P000850002022-08-11 11:56AM EDT85.0021.2522.0022.20-3.00-12.37%179740.48%
ROKU230616P000900002022-08-11 10:51AM EDT90.0022.8224.9525.20-3.48-13.23%42550.00%
ROKU230616P000950002022-08-08 12:08PM EDT95.0026.9428.2028.450.00--680.00%
ROKU230616P001000002022-08-11 11:52AM EDT100.0030.6531.3531.75-2.55-7.68%1240.00%
ROKU230616P001050002022-08-10 3:45PM EDT105.0035.6035.0035.35-1.80-4.81%2750.00%
ROKU230616P001100002022-08-10 2:33PM EDT110.0039.3038.5039.05-0.15-0.38%3290.00%
ROKU230616P001150002022-08-10 10:56AM EDT115.0043.8042.3542.80-11.05-20.15%150.00%
ROKU230616P001200002022-07-29 12:05PM EDT120.0059.5046.1546.450.00--150.00%
ROKU230616P001250002022-08-10 11:01AM EDT125.0051.4550.1050.60-1.35-2.56%4440.00%
ROKU230616P001300002022-08-10 11:01AM EDT130.0055.5554.1554.50-1.40-2.46%4420.00%
ROKU230616P001350002022-08-04 3:45PM EDT135.0059.3058.4558.700.00-9190.00%
ROKU230616P001400002022-08-09 10:08AM EDT140.0065.1062.6063.000.00-1150.00%