UK markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.24-0.66 (-1.03%)
As of 01:34PM EST. Market open.
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROKU240223C000500002024-02-22 12:53PM EST50.0013.6813.0013.65-1.37-9.10%217167.97%
ROKU240223C000550002024-02-22 12:23PM EST55.008.258.258.65-1.10-11.76%1324133.20%
ROKU240223C000600002024-02-22 1:00PM EST60.003.902.923.70-0.50-11.36%1656286.52%
ROKU240223C000650002024-02-22 1:17PM EST65.000.360.360.39-0.55-60.44%4,8852,62453.91%
ROKU240223C000700002024-02-22 1:17PM EST70.000.020.020.03-0.09-81.82%1,9283,57467.19%
ROKU240223C000710002024-02-22 1:10PM EST71.000.010.010.03-0.07-87.50%2691,26472.66%
ROKU240223C000720002024-02-22 1:12PM EST72.000.010.010.02-0.04-66.67%1351,29076.56%
ROKU240223C000730002024-02-22 1:13PM EST73.000.010.010.02-0.03-75.00%3461,06284.38%
ROKU240223C000740002024-02-22 12:27PM EST74.000.010.010.02-0.01-50.00%3951,33790.63%
ROKU240223C000750002024-02-22 12:51PM EST75.000.010.000.010.00-4632,32187.50%
ROKU240223C000760002024-02-22 12:59PM EST76.000.010.000.01-0.01-50.00%111,59390.63%
ROKU240223C000770002024-02-22 10:01AM EST77.000.010.000.01-0.01-50.00%1375596.88%
ROKU240223C000780002024-02-22 12:52PM EST78.000.010.000.01-0.01-50.00%761,024103.13%
ROKU240223C000790002024-02-22 11:59AM EST79.000.030.000.02+0.02+200.00%171,151117.19%
ROKU240223C000800002024-02-22 11:59AM EST80.000.010.000.01-0.01-50.00%212,768112.50%
ROKU240223C000810002024-02-22 11:01AM EST81.000.010.000.010.00-3224118.75%
ROKU240223C000820002024-02-22 12:38PM EST82.000.010.000.020.00-8356134.38%
ROKU240223C000830002024-02-21 2:16PM EST83.000.010.000.010.00-1174131.25%
ROKU240223C000840002024-02-21 11:21AM EST84.000.010.000.010.00-15463137.50%
ROKU240223C000850002024-02-22 10:43AM EST85.000.010.000.010.00-31,541140.63%
ROKU240223C000860002024-02-21 3:34PM EST86.000.030.000.010.00-2648143.75%
ROKU240223C000870002024-02-21 9:30AM EST87.000.010.000.010.00-5188150.00%
ROKU240223C000880002024-02-21 3:42PM EST88.000.010.000.010.00-12581156.25%
ROKU240223C000890002024-02-21 1:45PM EST89.000.010.000.010.00-1391162.50%
ROKU240223C000900002024-02-20 3:39PM EST90.000.010.000.010.00-2001,046162.50%
ROKU240223C000910002024-02-20 3:44PM EST91.000.010.000.010.00-1980168.75%
ROKU240223C000920002024-02-21 11:53AM EST92.000.010.000.010.00-9237175.00%
ROKU240223C000930002024-02-22 1:16PM EST93.000.010.000.010.00-2450175.00%
ROKU240223C000940002024-02-20 10:14AM EST94.000.010.000.010.00-10458181.25%
ROKU240223C000950002024-02-21 11:44AM EST95.000.010.000.010.00-21,624187.50%
ROKU240223C000960002024-02-20 11:29AM EST96.000.010.000.010.00-5141187.50%
ROKU240223C000970002024-02-21 9:36AM EST97.000.010.000.050.00-3451229.69%
ROKU240223C000980002024-02-21 10:14AM EST98.000.010.000.010.00-2374196.88%
ROKU240223C000990002024-02-21 10:28AM EST99.000.020.000.010.00-5263200.00%
ROKU240223C001000002024-02-22 1:01PM EST100.000.010.000.010.00-32,476206.25%
ROKU240223C001010002024-02-22 11:17AM EST101.000.010.000.01-0.02-66.67%1137212.50%
ROKU240223C001020002024-02-20 3:46PM EST102.000.010.000.06-0.01-50.00%1347257.81%
ROKU240223C001030002024-02-16 2:01PM EST103.000.010.000.010.00-158254218.75%
ROKU240223C001040002024-02-16 1:03PM EST104.000.020.000.050.00-34164260.94%
ROKU240223C001050002024-02-22 10:17AM EST105.000.010.000.010.00-10866225.00%
ROKU240223C001060002024-02-16 12:14PM EST106.000.010.000.010.00-8100231.25%
ROKU240223C001070002024-02-21 9:44AM EST107.000.010.000.500.00-189373.83%
ROKU240223C001080002024-02-16 1:01PM EST108.000.010.000.010.00-38148237.50%
ROKU240223C001090002024-02-16 3:55PM EST109.000.030.000.020.00-23192256.25%
ROKU240223C001100002024-02-21 1:31PM EST110.000.010.000.010.00-8995243.75%
ROKU240223C001110002024-02-20 10:07AM EST111.000.060.000.100.00-760314.06%
ROKU240223C001120002024-02-20 11:16AM EST112.000.010.000.390.00-3136383.59%
ROKU240223C001130002024-02-22 10:24AM EST113.000.010.000.050.00-5104298.44%
ROKU240223C001140002024-02-20 11:09AM EST114.000.040.000.050.00-178303.13%
ROKU240223C001150002024-02-21 2:09PM EST115.000.010.000.010.00-1767262.50%
ROKU240223C001160002024-02-16 1:29PM EST116.000.010.000.010.00-890262.50%
ROKU240223C001170002024-02-16 12:11PM EST117.000.060.000.05-0.01-14.29%231314.06%
ROKU240223C001180002024-02-16 12:21PM EST118.000.040.000.010.00-1764275.00%
ROKU240223C001190002024-02-16 11:08AM EST119.000.050.000.250.00-1052389.84%
ROKU240223C001200002024-02-22 10:28AM EST120.000.010.000.010.00-21,821281.25%
ROKU240223C001210002024-02-16 9:40AM EST121.000.020.000.010.00-659287.50%
ROKU240223C001220002024-02-20 3:53PM EST122.000.040.000.370.00-378425.78%
ROKU240223C001230002024-02-21 11:59AM EST123.000.010.000.010.00-179287.50%
ROKU240223C001240002024-02-20 10:44AM EST124.000.010.000.500.00-21163454.69%
ROKU240223C001250002024-02-22 11:54AM EST125.000.010.000.010.00-1679300.00%
ROKU240223C001260002024-02-16 10:51AM EST126.000.020.000.010.00-617300.00%
ROKU240223C001270002024-02-20 9:47AM EST127.000.010.000.010.00-139300.00%
ROKU240223C001280002024-02-15 3:59PM EST128.000.760.000.010.00--20300.00%
ROKU240223C001290002024-02-15 3:59PM EST129.000.700.000.010.00--14312.50%
ROKU240223C001300002024-02-20 11:11AM EST130.000.010.000.010.00-1633312.50%
ROKU240223C001350002024-02-16 1:02PM EST135.000.010.000.010.00-97760325.00%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROKU240223P000500002024-02-21 3:53PM EST50.000.010.000.010.00-44622118.75%
ROKU240223P000550002024-02-22 12:53PM EST55.000.010.000.010.00-4714,04971.88%
ROKU240223P000600002024-02-22 1:17PM EST60.000.090.080.09-0.10-47.62%1,5852,31750.78%
ROKU240223P000650002024-02-22 1:02PM EST65.001.811.922.05-0.17-8.59%8183,95048.44%
ROKU240223P000700002024-02-22 1:10PM EST70.006.706.556.70+0.60+9.84%1251,8600.00%
ROKU240223P000710002024-02-22 12:24PM EST71.007.896.857.75+1.13+16.72%373720.00%
ROKU240223P000720002024-02-22 1:04PM EST72.008.458.558.70+0.45+5.62%406670.00%
ROKU240223P000730002024-02-22 1:09PM EST73.009.589.4010.00+0.49+5.39%56911137.11%
ROKU240223P000740002024-02-22 1:13PM EST74.0010.6010.3010.75+0.96+9.96%1647120.00%
ROKU240223P000750002024-02-22 12:09PM EST75.0011.5411.5512.15+0.33+2.94%60567128.52%
ROKU240223P000760002024-02-22 12:55PM EST76.0012.0012.3512.75+1.73+16.85%9120.00%
ROKU240223P000770002024-02-22 10:23AM EST77.0014.6012.9014.00+2.00+15.87%2145173.83%
ROKU240223P000780002024-02-22 11:59AM EST78.0014.9614.4514.80+1.28+9.36%4773134.38%
ROKU240223P000790002024-02-22 12:02PM EST79.0016.0015.5015.85+1.65+11.50%3350159.38%
ROKU240223P000800002024-02-22 12:34PM EST80.0016.8316.5016.75+0.66+4.08%25600.00%
ROKU240223P000810002024-02-22 12:18PM EST81.0017.9517.1017.75+1.85+11.49%41300.00%
ROKU240223P000820002024-02-22 12:34PM EST82.0018.8518.4019.10+1.10+6.20%497231.06%
ROKU240223P000830002024-02-21 2:47PM EST83.0018.3519.3519.95+0.25+1.38%157212.50%
ROKU240223P000840002024-02-22 9:41AM EST84.0020.8020.4520.90+0.44+2.16%5131208.59%
ROKU240223P000850002024-02-22 10:58AM EST85.0022.2521.4021.80+0.88+4.12%47179.69%
ROKU240223P000860002024-02-21 2:47PM EST86.0021.2521.9522.850.00-8216207.03%
ROKU240223P000870002024-02-21 2:47PM EST87.0022.6023.5023.950.00-665241.02%
ROKU240223P000880002024-02-21 2:52PM EST88.0023.3524.5026.000.00-3772299.61%
ROKU240223P000890002024-02-21 3:10PM EST89.0024.7524.6026.450.00-21429332.81%
ROKU240223P000900002024-02-21 2:52PM EST90.0025.7526.1027.450.00-87152189.06%
ROKU240223P000910002024-02-21 2:47PM EST91.0026.3025.8529.300.00-6011433.20%
ROKU240223P000920002024-02-21 2:41PM EST92.0025.6027.6029.700.00-121384.38%
ROKU240223P000930002024-02-22 10:09AM EST93.0029.7428.9531.00+0.94+3.26%230286.33%
ROKU240223P000940002024-02-21 2:52PM EST94.0029.4528.8032.200.00-12010448.83%
ROKU240223P000950002024-02-21 2:47PM EST95.0031.0030.8533.200.00-14420309.77%
ROKU240223P000960002024-02-21 2:41PM EST96.0031.7931.2534.30+1.84+6.14%22218.75%
ROKU240223P000970002024-02-21 2:47PM EST97.0032.6032.0535.250.00-682476.56%
ROKU240223P000980002024-02-21 2:52PM EST98.0033.2533.9535.950.00-17520310.16%
ROKU240223P000990002024-02-16 10:01AM EST99.0024.6534.8537.200.00-11334.38%
ROKU240223P001000002024-02-20 9:55AM EST100.0033.0035.7038.100.00-94306.64%
ROKU240223P001010002024-02-14 1:02PM EST101.0014.8736.7539.300.00-140345.70%
ROKU240223P001020002024-02-21 11:58AM EST102.0036.1036.9040.300.00-10517.58%
ROKU240223P001030002024-02-20 9:30AM EST103.0035.5038.0041.250.00-10519.73%
ROKU240223P001040002024-02-21 2:52PM EST104.0040.5038.8542.150.00-62516.80%
ROKU240223P001050002024-02-21 2:47PM EST105.0039.5040.7043.300.00-4310362.11%
ROKU240223P001060002024-02-12 2:44PM EST106.0012.8041.8543.850.00--1317.97%
ROKU240223P001070002024-02-15 3:11PM EST107.0015.8541.7545.250.00-35546.48%
ROKU240223P001080002024-02-12 1:00PM EST108.0013.5043.5545.850.00-60510.94%
ROKU240223P001090002024-02-12 11:50AM EST109.0014.9544.6047.300.00-131369.14%
ROKU240223P001100002024-02-21 2:59PM EST110.0045.3245.8048.250.00-31394.53%
ROKU240223P001110002024-02-16 9:58AM EST111.0036.3445.7549.300.00-30576.76%
ROKU240223P001120002024-02-15 10:14AM EST112.0021.1547.0550.300.00-100583.01%
ROKU240223P001130002024-02-13 3:12PM EST113.0026.2047.7551.300.00--0589.06%
ROKU240223P001140002024-02-13 3:12PM EST114.0027.1049.0052.300.00--0595.12%
ROKU240223P001150002024-02-12 9:54AM EST115.0019.3549.7553.300.00-111600.98%
ROKU240223P001170002024-02-07 2:20PM EST117.0023.8852.2554.800.00--0557.42%
ROKU240223P001200002024-02-13 11:00AM EST120.0026.6055.0058.300.00-20629.49%
ROKU240223P001250002024-02-15 3:13PM EST125.0031.0660.6563.250.00-100442.19%
ROKU240223P001300002024-02-07 10:36AM EST130.0036.0064.7568.300.00-11682.03%