UK markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.20-5.22 (-9.25%)
At close: 04:00PM EST
51.04 -0.16 (-0.31%)
After hours: 04:52PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROKU221209C000300002022-12-06 2:10PM EST30.0021.6121.1021.45+1.55+7.73%72248.44%
ROKU221209C000350002022-12-06 3:31PM EST35.0016.2516.0516.30-7.70-32.15%110193.75%
ROKU221209C000370002022-12-02 2:49PM EST37.0023.3014.1514.300.00-11136.72%
ROKU221209C000380002022-12-01 10:54AM EST38.0020.9513.0013.350.00--1169.53%
ROKU221209C000385002022-12-01 10:12AM EST38.5020.2512.5512.900.00--6121.88%
ROKU221209C000390002022-12-05 9:57AM EST39.0020.8512.1012.400.00-12129.69%
ROKU221209C000400002022-12-06 3:58PM EST40.0011.1511.1011.35-7.72-40.91%1514107.81%
ROKU221209C000420002022-11-03 9:29AM EST42.007.4018.2518.950.00--1712.30%
ROKU221209C000440002022-12-05 9:57AM EST44.0015.707.107.700.00--2105.08%
ROKU221209C000450002022-12-06 2:27PM EST45.006.336.206.75-8.18-56.37%17101.17%
ROKU221209C000455002022-12-06 10:49AM EST45.507.685.656.00-7.04-47.83%1477.15%
ROKU221209C000460002022-11-29 12:20PM EST46.008.355.255.650.00-11285.94%
ROKU221209C000470002022-12-06 12:33PM EST47.005.154.404.75-7.21-58.33%25983.79%
ROKU221209C000475002022-12-06 1:35PM EST47.504.353.954.20-3.05-41.22%11676.86%
ROKU221209C000480002022-12-06 9:56AM EST48.006.403.503.90-4.04-38.70%12778.32%
ROKU221209C000485002022-12-06 3:58PM EST48.503.233.203.35-7.37-69.53%34475.39%
ROKU221209C000490002022-12-06 3:38PM EST49.002.912.862.96-4.79-62.21%85475.10%
ROKU221209C000495002022-12-06 3:58PM EST49.502.492.522.62-6.46-72.18%44575.00%
ROKU221209C000500002022-12-06 3:50PM EST50.002.332.232.29-4.32-64.96%508475.20%
ROKU221209C000510002022-12-06 3:59PM EST51.001.651.661.71-8.40-83.58%26314274.22%
ROKU221209C000520002022-12-06 4:00PM EST52.001.221.181.23-7.37-85.80%1,41320973.00%
ROKU221209C000530002022-12-06 3:59PM EST53.000.840.830.86-2.81-76.99%1,24826872.85%
ROKU221209C000540002022-12-06 3:58PM EST54.000.550.550.59-2.70-83.08%1,24919672.56%
ROKU221209C000550002022-12-06 3:59PM EST55.000.400.370.40-1.91-82.68%2,06231673.34%
ROKU221209C000560002022-12-06 3:59PM EST56.000.290.270.29-1.77-85.92%1,18840476.17%
ROKU221209C000570002022-12-06 3:57PM EST57.000.190.180.20-1.30-87.25%80984377.54%
ROKU221209C000580002022-12-06 3:56PM EST58.000.130.120.14-1.02-88.70%1,56660979.10%
ROKU221209C000590002022-12-06 3:49PM EST59.000.110.090.10-0.75-87.21%52379581.64%
ROKU221209C000600002022-12-06 3:59PM EST60.000.070.070.08-0.55-88.71%1,4684,91485.16%
ROKU221209C000610002022-12-06 3:54PM EST61.000.050.050.06-0.40-88.89%1591,10687.50%
ROKU221209C000620002022-12-06 3:57PM EST62.000.050.040.05-0.25-83.33%27364691.41%
ROKU221209C000630002022-12-06 3:53PM EST63.000.030.030.04-0.21-87.50%14465293.75%
ROKU221209C000640002022-12-06 3:56PM EST64.000.030.020.03-0.13-81.25%12846395.31%
ROKU221209C000650002022-12-06 3:35PM EST65.000.020.020.03-0.10-83.33%7571,413100.78%
ROKU221209C000660002022-12-06 3:55PM EST66.000.020.010.02-0.06-75.00%20860699.22%
ROKU221209C000670002022-12-06 10:08AM EST67.000.010.010.02-0.05-83.33%7266104.69%
ROKU221209C000680002022-12-06 12:27PM EST68.000.020.010.02-0.03-60.00%2460109.38%
ROKU221209C000690002022-12-06 2:37PM EST69.000.010.010.02-0.03-75.00%458181114.06%
ROKU221209C000700002022-12-06 2:58PM EST70.000.010.000.01-0.02-66.67%1812,881106.25%
ROKU221209C000710002022-12-06 3:04PM EST71.000.010.000.020.00-12156118.75%
ROKU221209C000720002022-12-06 1:46PM EST72.000.010.000.01-0.01-50.00%24579115.63%
ROKU221209C000730002022-12-05 12:03PM EST73.000.020.000.010.00-35136118.75%
ROKU221209C000740002022-12-06 10:33AM EST74.000.010.000.010.00-10228125.00%
ROKU221209C000750002022-12-06 1:41PM EST75.000.010.000.010.00-18250125.00%
ROKU221209C000760002022-12-06 10:25AM EST76.000.010.000.010.00-20164131.25%
ROKU221209C000770002022-12-06 1:42PM EST77.000.010.000.01-0.03-75.00%19314134.38%
ROKU221209C000780002022-12-06 12:53PM EST78.000.010.000.01-0.01-50.00%31672137.50%
ROKU221209C000790002022-12-06 12:53PM EST79.000.010.000.010.00-5142143.75%
ROKU221209C000800002022-12-05 10:03AM EST80.000.020.000.010.00-101166143.75%
ROKU221209C000810002022-12-02 12:43PM EST81.000.010.000.010.00-18150.00%
ROKU221209C000830002022-12-02 3:56PM EST83.000.020.000.010.00-8380156.25%
ROKU221209C000840002022-12-02 3:56PM EST84.000.020.000.010.00-3282162.50%
ROKU221209C000850002022-12-05 10:01AM EST85.000.010.000.010.00-2293162.50%
ROKU221209C000860002022-11-30 2:32PM EST86.000.010.000.010.00-29168.75%
ROKU221209C000870002022-12-05 9:40AM EST87.000.010.000.010.00-538168.75%
ROKU221209C000880002022-11-18 10:55AM EST88.000.050.000.010.00-55175.00%
ROKU221209C000890002022-11-25 10:07AM EST89.000.010.000.010.00-100113175.00%
ROKU221209C000900002022-12-05 1:47PM EST90.000.010.000.010.00-50136181.25%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROKU221209P000300002022-11-28 9:30AM EST30.000.040.000.010.00-21,232181.25%
ROKU221209P000350002022-12-02 3:24PM EST35.000.010.000.010.00-148172131.25%
ROKU221209P000370002022-12-02 3:24PM EST37.000.010.000.010.00-265672112.50%
ROKU221209P000380002022-12-06 1:52PM EST38.000.010.000.010.00-20401106.25%
ROKU221209P000385002022-12-02 3:16PM EST38.500.010.000.010.00-3838100.00%
ROKU221209P000390002022-12-02 3:16PM EST39.000.010.000.010.00-4723296.88%
ROKU221209P000395002022-12-02 3:16PM EST39.500.010.000.010.00-11213093.75%
ROKU221209P000400002022-12-02 3:04PM EST40.000.010.000.010.00-15434187.50%
ROKU221209P000405002022-12-06 1:24PM EST40.500.010.000.020.00-2420890.63%
ROKU221209P000410002022-12-06 3:24PM EST41.000.010.000.010.00-5324381.25%
ROKU221209P000415002022-12-06 3:38PM EST41.500.010.000.010.00-4322075.00%
ROKU221209P000420002022-12-06 1:39PM EST42.000.010.010.020.00-2748182.81%
ROKU221209P000425002022-12-06 3:40PM EST42.500.020.010.02+0.01+100.00%23114678.13%
ROKU221209P000430002022-12-06 2:15PM EST43.000.020.020.03+0.01+100.00%78616779.69%
ROKU221209P000435002022-12-06 3:47PM EST43.500.040.030.04+0.03+300.00%15330078.91%
ROKU221209P000440002022-12-06 3:24PM EST44.000.040.040.05+0.03+300.00%14440377.34%
ROKU221209P000445002022-12-06 3:47PM EST44.500.060.050.07+0.05+500.00%7526076.17%
ROKU221209P000450002022-12-06 3:26PM EST45.000.070.070.09+0.05+250.00%14038075.39%
ROKU221209P000455002022-12-06 3:26PM EST45.500.100.100.12+0.08+400.00%1279375.00%
ROKU221209P000460002022-12-06 3:58PM EST46.000.150.140.16+0.13+650.00%38527174.80%
ROKU221209P000465002022-12-06 3:41PM EST46.500.210.180.20+0.18+600.00%2835673.63%
ROKU221209P000470002022-12-06 3:57PM EST47.000.260.240.26+0.23+766.67%57911773.24%
ROKU221209P000475002022-12-06 3:54PM EST47.500.320.310.34+0.28+700.00%686573.05%
ROKU221209P000480002022-12-06 3:56PM EST48.000.420.400.44+0.38+950.00%22358972.95%
ROKU221209P000485002022-12-06 3:57PM EST48.500.560.510.56+0.49+700.00%1485672.95%
ROKU221209P000490002022-12-06 3:52PM EST49.000.640.640.69+0.56+700.00%18917372.56%
ROKU221209P000495002022-12-06 3:56PM EST49.500.850.790.85+0.76+844.44%18612272.36%
ROKU221209P000500002022-12-06 3:59PM EST50.000.990.971.02+0.86+661.54%90773971.97%
ROKU221209P000510002022-12-06 3:57PM EST51.001.481.401.46+1.25+543.48%49279471.58%
ROKU221209P000520002022-12-06 3:49PM EST52.001.891.911.97+1.55+455.88%2,2931,67669.92%
ROKU221209P000530002022-12-06 3:49PM EST53.002.542.562.60+2.02+388.46%97270969.53%
ROKU221209P000540002022-12-06 3:52PM EST54.003.253.303.40+2.44+301.23%6361,07471.39%
ROKU221209P000550002022-12-06 3:57PM EST55.004.134.054.25+2.93+244.17%1,3591,00370.90%
ROKU221209P000560002022-12-06 3:07PM EST56.004.505.005.15+2.87+176.07%38668275.78%
ROKU221209P000570002022-12-06 3:58PM EST57.006.085.856.10+3.91+180.18%41366375.78%
ROKU221209P000580002022-12-06 3:54PM EST58.006.806.857.00+4.11+152.79%45386378.32%
ROKU221209P000590002022-12-06 3:14PM EST59.007.357.808.00+3.90+113.04%17536382.42%
ROKU221209P000600002022-12-06 3:50PM EST60.008.748.759.15+4.39+100.92%7463298.05%
ROKU221209P000610002022-12-06 12:42PM EST61.009.319.7510.00+4.01+75.66%1747492.19%
ROKU221209P000620002022-12-06 11:06AM EST62.009.2510.7510.95+3.40+58.12%214692.97%
ROKU221209P000630002022-12-06 9:30AM EST63.007.1011.7011.90+2.65+59.55%224950.00%
ROKU221209P000640002022-12-06 12:01PM EST64.0011.6012.7012.90+6.31+119.28%110150.00%
ROKU221209P000650002022-12-06 1:15PM EST65.0013.5513.6513.95+4.60+51.40%85650.00%
ROKU221209P000660002022-12-05 10:19AM EST66.006.9014.7514.900.00-5182106.25%
ROKU221209P000670002022-12-05 10:00AM EST67.007.6515.5515.950.00-11147.66%
ROKU221209P000680002022-11-16 9:35AM EST68.0011.4516.7517.000.00--8136.72%
ROKU221209P000690002022-12-01 10:59AM EST69.0010.0017.7518.000.00-11142.58%
ROKU221209P000700002022-12-06 12:41PM EST70.0018.3018.7018.95+4.20+29.79%232126.56%
ROKU221209P000710002022-12-01 10:06AM EST71.0011.3519.7520.100.00-1212166.80%
ROKU221209P000720002022-12-06 11:06AM EST72.0019.2020.7520.95+6.90+56.10%110150.00%
ROKU221209P000730002022-11-29 9:59AM EST73.0019.8021.7022.050.00-15164.06%
ROKU221209P000760002022-11-17 12:50PM EST76.0019.7024.7025.100.00--7187.50%
ROKU221209P000770002022-12-05 9:57AM EST77.0017.3525.6525.950.00-369100.00%
ROKU221209P000790002022-11-17 12:50PM EST79.0022.6027.6028.000.00--5100.00%
ROKU221209P000800002022-12-05 3:35PM EST80.0023.7528.6529.100.00-1465198.44%
ROKU221209P000850002022-12-05 10:29AM EST85.0025.7733.6534.100.00-11220.31%