UK markets close in 8 hours 30 minutes

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
207.75-19.86 (-8.73%)
At close: 04:00PM EST
207.45 -0.30 (-0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROKU211203C001550002021-11-23 10:31AM EST155.0072.950.000.000.00--00.00%
ROKU211203C001850002021-12-01 1:56PM EST185.0031.250.000.000.00-100.00%
ROKU211203C001900002021-12-01 10:18AM EST190.0036.250.000.000.00-100.00%
ROKU211203C001950002021-11-29 9:54AM EST195.0033.500.000.000.00-300.00%
ROKU211203C002000002021-12-01 3:52PM EST200.0010.160.000.000.00-17400.00%
ROKU211203C002050002021-12-01 3:56PM EST205.006.480.000.000.00-15200.00%
ROKU211203C002100002021-12-01 3:58PM EST210.003.900.000.000.00-36803.13%
ROKU211203C002150002021-12-01 3:59PM EST215.002.080.000.000.00-1,735012.50%
ROKU211203C002175002021-12-01 3:59PM EST217.501.550.000.000.00-907012.50%
ROKU211203C002200002021-12-01 3:59PM EST220.001.040.000.000.00-1,493012.50%
ROKU211203C002225002021-12-01 3:59PM EST222.500.710.000.000.00-898025.00%
ROKU211203C002250002021-12-01 3:59PM EST225.000.500.000.000.00-2,722025.00%
ROKU211203C002275002021-12-01 3:56PM EST227.500.340.000.000.00-830025.00%
ROKU211203C002300002021-12-01 3:59PM EST230.000.280.000.000.00-2,190025.00%
ROKU211203C002325002021-12-01 3:50PM EST232.500.160.000.000.00-668025.00%
ROKU211203C002350002021-12-01 3:54PM EST235.000.110.000.000.00-1,326050.00%
ROKU211203C002375002021-12-01 3:53PM EST237.500.110.000.000.00-500050.00%
ROKU211203C002400002021-12-01 3:58PM EST240.000.080.000.000.00-1,232050.00%
ROKU211203C002425002021-12-01 3:57PM EST242.500.080.000.000.00-183050.00%
ROKU211203C002450002021-12-01 3:53PM EST245.000.070.000.000.00-735050.00%
ROKU211203C002475002021-12-01 1:55PM EST247.500.080.000.000.00-80050.00%
ROKU211203C002500002021-12-01 3:51PM EST250.000.060.000.000.00-556050.00%
ROKU211203C002525002021-12-01 3:41PM EST252.500.050.000.000.00-59050.00%
ROKU211203C002550002021-12-01 3:06PM EST255.000.050.000.000.00-106050.00%
ROKU211203C002575002021-12-01 3:46PM EST257.500.040.000.000.00-53050.00%
ROKU211203C002600002021-12-01 3:56PM EST260.000.040.000.000.00-285050.00%
ROKU211203C002625002021-12-01 3:18PM EST262.500.040.000.000.00-47050.00%
ROKU211203C002650002021-12-01 3:46PM EST265.000.030.000.000.00-67050.00%
ROKU211203C002675002021-12-01 3:41PM EST267.500.020.000.000.00-73050.00%
ROKU211203C002700002021-12-01 3:41PM EST270.000.030.000.000.00-56050.00%
ROKU211203C002725002021-12-01 3:53PM EST272.500.030.000.000.00-25050.00%
ROKU211203C002750002021-12-01 3:11PM EST275.000.030.000.000.00-41050.00%
ROKU211203C002775002021-12-01 12:40PM EST277.500.030.000.000.00-2050.00%
ROKU211203C002800002021-12-01 3:10PM EST280.000.030.000.000.00-23050.00%
ROKU211203C002825002021-12-01 12:48PM EST282.500.030.000.000.00-32050.00%
ROKU211203C002850002021-12-01 3:35PM EST285.000.020.000.000.00-28050.00%
ROKU211203C002875002021-12-01 12:28PM EST287.500.020.000.000.00-13050.00%
ROKU211203C002900002021-12-01 3:28PM EST290.000.010.000.000.00-23050.00%
ROKU211203C002925002021-12-01 9:47AM EST292.500.030.000.000.00-3050.00%
ROKU211203C002950002021-12-01 10:20AM EST295.000.020.000.000.00-3050.00%
ROKU211203C003000002021-12-01 3:46PM EST300.000.010.000.000.00-51050.00%
ROKU211203C003050002021-12-01 2:13PM EST305.000.010.000.000.00-29050.00%
ROKU211203C003100002021-12-01 11:36AM EST310.000.010.000.000.00-11050.00%
ROKU211203C003150002021-12-01 11:08AM EST315.000.020.000.000.00-1050.00%
ROKU211203C003200002021-12-01 3:14PM EST320.000.010.000.000.00-10050.00%
ROKU211203C003250002021-12-01 3:46PM EST325.000.010.000.000.00-13050.00%
ROKU211203C003300002021-12-01 2:29PM EST330.000.010.000.000.00-32050.00%
ROKU211203C003350002021-11-30 2:12PM EST335.000.020.000.000.00-5050.00%
ROKU211203C003400002021-11-30 3:19PM EST340.000.010.000.000.00-1050.00%
ROKU211203C003450002021-12-01 1:56PM EST345.000.010.000.000.00-11050.00%
ROKU211203C003500002021-12-01 12:41PM EST350.000.010.000.000.00-21050.00%
ROKU211203C003550002021-11-29 11:31AM EST355.000.020.000.000.00-4050.00%
ROKU211203C003600002021-12-01 11:32AM EST360.000.010.000.000.00-8050.00%
ROKU211203C003650002021-11-29 1:10PM EST365.000.020.000.000.00-44050.00%
ROKU211203C003700002021-11-29 10:16AM EST370.000.020.000.000.00-25050.00%
ROKU211203C003750002021-11-30 2:05PM EST375.000.010.000.000.00-20100.00%
ROKU211203C003800002021-11-22 10:26AM EST380.000.070.000.000.00-3050.00%
ROKU211203C003850002021-11-19 9:31AM EST385.000.120.000.000.00-30100.00%
ROKU211203C003900002021-11-22 11:11AM EST390.000.060.000.000.00-10050.00%
ROKU211203C003950002021-11-30 10:35AM EST395.000.010.000.000.00-5050.00%
ROKU211203C004000002021-12-01 12:42PM EST400.000.010.000.000.00-10050.00%
ROKU211203C004050002021-11-26 12:02PM EST405.000.030.000.000.00-43050.00%
ROKU211203C004100002021-11-30 12:41PM EST410.000.010.000.000.00-1050.00%
ROKU211203C004150002021-11-19 3:36PM EST415.000.070.000.000.00-6050.00%
ROKU211203C004200002021-11-24 10:39AM EST420.000.010.000.000.00-1050.00%
ROKU211203C004250002021-11-22 3:42PM EST425.000.020.000.000.00-20050.00%
ROKU211203C004300002021-11-23 10:23AM EST430.000.030.000.000.00-33050.00%
ROKU211203C004350002021-11-22 3:11PM EST435.000.040.000.000.00-267050.00%
ROKU211203C004400002021-12-01 9:37AM EST440.000.010.000.000.00-44050.00%
ROKU211203C004450002021-11-23 12:49PM EST445.000.010.000.000.00-1050.00%
ROKU211203C004500002021-11-15 1:48PM EST450.000.040.000.000.00-1050.00%
ROKU211203C004550002021-11-22 10:03AM EST455.000.030.000.000.00--050.00%
ROKU211203C004600002021-11-19 9:30AM EST460.000.010.000.000.00-1050.00%
ROKU211203C004650002021-11-24 11:45AM EST465.000.010.000.000.00-19050.00%
ROKU211203C004700002021-11-22 9:39AM EST470.000.020.000.000.00--050.00%
ROKU211203C004750002021-11-22 10:19AM EST475.000.020.000.000.00-11050.00%
ROKU211203C004800002021-11-19 3:42PM EST480.000.020.000.000.00-1050.00%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROKU211203P001500002021-12-01 3:44PM EST150.000.090.000.000.00-250050.00%
ROKU211203P001550002021-12-01 3:41PM EST155.000.130.000.000.00-122050.00%
ROKU211203P001600002021-12-01 3:47PM EST160.000.170.000.000.00-73050.00%
ROKU211203P001650002021-12-01 3:57PM EST165.000.220.000.000.00-25050.00%
ROKU211203P001700002021-12-01 3:59PM EST170.000.320.000.000.00-394050.00%
ROKU211203P001750002021-12-01 3:54PM EST175.000.380.000.000.00-146050.00%
ROKU211203P001800002021-12-01 3:59PM EST180.000.530.000.000.00-404050.00%
ROKU211203P001850002021-12-01 3:50PM EST185.000.580.000.000.00-115025.00%
ROKU211203P001900002021-12-01 3:59PM EST190.001.030.000.000.00-194025.00%
ROKU211203P001950002021-12-01 3:59PM EST195.001.520.000.000.00-1,304025.00%
ROKU211203P002000002021-12-01 3:59PM EST200.002.400.000.000.00-2,081012.50%
ROKU211203P002025002021-12-01 3:59PM EST202.503.200.000.000.00-36006.25%
ROKU211203P002050002021-12-01 3:57PM EST205.003.950.000.000.00-1,00306.25%
ROKU211203P002075002021-12-01 3:59PM EST207.505.000.000.000.00-53300.78%
ROKU211203P002100002021-12-01 3:59PM EST210.006.400.000.000.00-1,29500.00%
ROKU211203P002125002021-12-01 3:55PM EST212.507.500.000.000.00-67000.00%
ROKU211203P002150002021-12-01 3:57PM EST215.009.600.000.000.00-2,26900.00%
ROKU211203P002175002021-12-01 3:57PM EST217.5010.950.000.000.00-57300.00%
ROKU211203P002200002021-12-01 3:53PM EST220.0012.940.000.000.00-1,47900.00%
ROKU211203P002225002021-12-01 3:48PM EST222.5014.550.000.000.00-61400.00%
ROKU211203P002250002021-12-01 3:57PM EST225.0018.000.000.000.00-69300.00%
ROKU211203P002275002021-12-01 3:55PM EST227.5020.000.000.000.00-21000.00%
ROKU211203P002300002021-12-01 3:59PM EST230.0022.970.000.000.00-43100.00%
ROKU211203P002325002021-12-01 2:50PM EST232.5019.050.000.000.00-800.00%
ROKU211203P002350002021-12-01 3:49PM EST235.0025.450.000.000.00-9800.00%
ROKU211203P002375002021-12-01 2:42PM EST237.5023.930.000.000.00-1200.00%
ROKU211203P002400002021-12-01 3:58PM EST240.0031.990.000.000.00-15400.00%
ROKU211203P002425002021-12-01 3:58PM EST242.5034.450.000.000.00-1300.00%
ROKU211203P002450002021-12-01 3:12PM EST245.0034.750.000.000.00-5500.00%
ROKU211203P002475002021-12-01 3:27PM EST247.5039.000.000.000.00-400.00%
ROKU211203P002500002021-12-01 3:49PM EST250.0041.250.000.000.00-6100.00%
ROKU211203P002525002021-12-01 10:25AM EST252.5026.500.000.000.00-300.00%
ROKU211203P002550002021-12-01 3:59PM EST255.0047.600.000.000.00-3000.00%
ROKU211203P002575002021-12-01 12:53PM EST257.5040.290.000.000.00-800.00%
ROKU211203P002600002021-12-01 3:51PM EST260.0051.750.000.000.00-2800.00%
ROKU211203P002625002021-11-30 1:18PM EST262.5038.350.000.000.00-600.00%
ROKU211203P002650002021-12-01 3:35PM EST265.0055.950.000.000.00-3300.00%
ROKU211203P002675002021-12-01 11:44AM EST267.5045.650.000.000.00-100.00%
ROKU211203P002700002021-12-01 2:47PM EST270.0056.700.000.000.00-4300.00%
ROKU211203P002725002021-12-01 3:43PM EST272.5063.600.000.000.00-500.00%
ROKU211203P002750002021-12-01 3:01PM EST275.0062.930.000.000.00-1700.00%
ROKU211203P002775002021-11-30 9:43AM EST277.5044.060.000.000.00-100.00%
ROKU211203P002800002021-12-01 3:24PM EST280.0072.000.000.000.00-4800.00%
ROKU211203P002825002021-12-01 1:57PM EST282.5067.300.000.000.00-600.00%
ROKU211203P002850002021-12-01 3:02PM EST285.0073.500.000.000.00-1700.00%
ROKU211203P002875002021-11-29 3:35PM EST287.5068.600.000.000.00-200.00%
ROKU211203P002900002021-12-01 1:51PM EST290.0075.200.000.000.00-2600.00%
ROKU211203P002925002021-12-01 11:33AM EST292.5070.550.000.000.00-400.00%
ROKU211203P002950002021-12-01 1:13PM EST295.0079.430.000.000.00-1100.00%
ROKU211203P003000002021-12-01 3:24PM EST300.0091.990.000.000.00-200.00%
ROKU211203P003050002021-12-01 1:07PM EST305.0089.100.000.000.00-100.00%
ROKU211203P003100002021-12-01 2:54PM EST310.0097.450.000.000.00-2600.00%
ROKU211203P003150002021-12-01 10:28AM EST315.0089.120.000.000.00-900.00%
ROKU211203P003200002021-12-01 3:27PM EST320.00111.940.000.000.00-1400.00%
ROKU211203P003250002021-12-01 3:02PM EST325.00113.080.000.000.00-6200.00%
ROKU211203P003300002021-12-01 12:30PM EST330.00110.310.000.000.00-100.00%
ROKU211203P003350002021-11-30 2:48PM EST335.00108.910.000.000.00-700.00%
ROKU211203P003400002021-11-29 3:38PM EST340.00108.370.000.000.00-500.00%
ROKU211203P003450002021-11-29 3:40PM EST345.00113.450.000.000.00-200.00%
ROKU211203P003500002021-11-30 2:57PM EST350.00119.950.000.000.00-200.00%
ROKU211203P003550002021-11-30 2:05PM EST355.00128.800.000.000.00-100.00%
ROKU211203P003600002021-12-01 1:02PM EST360.00144.100.000.000.00-900.00%
ROKU211203P003650002021-11-30 2:06PM EST365.00138.800.000.000.00-200.00%
ROKU211203P003700002021-11-26 12:52PM EST370.00135.150.000.000.00-100.00%
ROKU211203P003750002021-11-30 10:21AM EST375.00141.950.000.000.00-400.00%
ROKU211203P003800002021-12-01 1:49PM EST380.00165.030.000.000.00-100.00%
ROKU211203P003850002021-11-23 3:02PM EST385.00159.730.000.000.00-200.00%
ROKU211203P003900002021-11-29 2:53PM EST390.00157.500.000.000.00-200.00%
ROKU211203P003950002021-12-01 11:33AM EST395.00173.050.000.000.00-400.00%
ROKU211203P004000002021-11-26 10:13AM EST400.00169.040.000.000.00-100.00%
ROKU211203P004100002021-12-01 11:14AM EST410.00185.800.000.000.00-100.00%
ROKU211203P004150002021-11-24 3:26PM EST415.00182.600.000.000.00-100.00%
ROKU211203P004250002021-11-12 3:07PM EST425.00150.190.000.000.00-100.00%