U.S. Markets closed

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
223.96+1.60 (+0.72%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU201030C001200002020-09-21 10:08AM EDT120.0067.0668.5070.050.00-550.00%
ROKU201030C001300002020-09-21 11:54AM EDT130.0057.4858.8060.150.00--10.00%
ROKU201030C001350002020-09-11 2:59PM EDT135.0026.2554.0555.650.00-110.00%
ROKU201030C001400002020-09-21 11:30AM EDT140.0048.0049.2550.900.00-210.00%
ROKU201030C001450002020-09-24 10:17AM EDT145.0041.0044.8045.800.00-1130.00%
ROKU201030C001470002020-09-23 1:14PM EDT147.0048.2042.5544.250.00-130.00%
ROKU201030C001480002020-09-23 2:43PM EDT148.0042.4741.9043.100.00--40.00%
ROKU201030C001500002020-09-22 11:02AM EDT150.0045.0040.2041.450.00-2120.00%
ROKU201030C001525002020-09-25 10:47AM EDT152.5042.0337.9038.85+2.93+7.49%1120.00%
ROKU201030C001550002020-09-25 10:04AM EDT155.0040.1435.3037.10+10.28+34.43%1140.00%
ROKU201030C001575002020-09-25 3:58PM EDT157.5029.7533.6034.550.00-160.00%
ROKU201030C001600002020-09-30 11:02AM EDT160.0032.7031.6532.50+1.70+5.48%61610.00%
ROKU201030C001625002020-09-30 11:19AM EDT162.5031.1929.1030.30-0.06-0.19%270.00%
ROKU201030C001650002020-09-30 2:11PM EDT165.0028.6327.2528.45+6.23+27.81%20150.00%
ROKU201030C001675002020-09-25 9:35AM EDT167.5024.7025.7526.600.00-2170.00%
ROKU201030C001700002020-09-29 11:59AM EDT170.0027.6323.8024.65+3.93+16.58%1270.00%
ROKU201030C001725002020-09-28 3:56PM EDT172.5021.4322.2522.950.00-190.00%
ROKU201030C001750002020-09-30 2:21PM EDT175.0019.8520.6521.25+0.20+1.02%2260.00%
ROKU201030C001775002020-09-29 2:52PM EDT177.5019.8019.0019.800.00-4150.00%
ROKU201030C001800002020-09-30 2:21PM EDT180.0016.8617.6018.10-0.74-4.20%10590.00%
ROKU201030C001825002020-09-29 2:52PM EDT182.5016.9516.1516.750.00-5440.00%
ROKU201030C001850002020-09-30 3:16PM EDT185.0014.1714.8015.35-0.83-5.53%361130.00%
ROKU201030C001875002020-09-30 3:53PM EDT187.5013.8013.5514.00+0.60+4.55%88300.00%
ROKU201030C001900002020-09-30 3:51PM EDT190.0012.6012.3012.85-1.35-9.68%551180.00%
ROKU201030C001925002020-09-30 2:24PM EDT192.5010.6311.1011.75-1.97-15.63%52220.00%
ROKU201030C001950002020-09-30 3:16PM EDT195.009.8310.3010.70-0.49-4.75%121180.00%
ROKU201030C001975002020-09-30 11:21AM EDT197.5010.509.409.85-0.35-3.23%4780.00%
ROKU201030C002000002020-09-30 3:10PM EDT200.008.298.509.00-1.81-17.92%481450.00%
ROKU201030C002025002020-09-28 10:18AM EDT202.507.807.708.30+1.00+14.71%140.00%
ROKU201030C002050002020-09-30 3:53PM EDT205.007.116.957.35+0.01+0.14%131610.00%
ROKU201030C002075002020-09-25 3:45PM EDT207.507.006.306.600.00-5120.00%
ROKU201030C002100002020-09-30 1:11PM EDT210.005.335.655.95-1.32-19.85%38710.00%
ROKU201030C002125002020-09-25 9:36AM EDT212.505.405.055.50-0.97-15.23%140.00%
ROKU201030C002150002020-09-30 2:24PM EDT215.004.304.554.85-1.10-20.37%13270.00%
ROKU201030C002200002020-09-30 1:10PM EDT220.003.413.703.95-0.78-18.62%243670.00%
ROKU201030C002250002020-09-30 3:37PM EDT225.002.872.923.25-0.91-24.07%92032.64%
ROKU201030C002300002020-09-30 10:31AM EDT230.002.972.402.70+0.40+15.56%311244.53%
ROKU201030C002350002020-09-29 1:04PM EDT235.002.771.912.260.00-117751.78%
ROKU201030C002400002020-09-29 12:43PM EDT240.002.121.561.840.00-111158.81%
ROKU201030C002450002020-09-30 9:42AM EDT245.001.951.291.54+0.04+2.09%22265.23%
ROKU201030C002500002020-09-28 3:27PM EDT250.001.401.061.310.00-237170.95%
ROKU201030C002550002020-09-30 2:41PM EDT255.000.880.861.11-0.24-21.43%2375.93%
ROKU201030C002600002020-09-29 12:58PM EDT260.001.100.740.950.00-54080.96%
ROKU201030C002700002020-09-25 2:51PM EDT270.000.700.480.720.00-2789.16%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU201030P000950002020-09-21 10:05AM EDT95.002.210.000.160.00--2260.94%
ROKU201030P001000002020-09-30 10:26AM EDT100.000.120.000.19-0.18-60.00%26251.56%
ROKU201030P001050002020-09-23 3:08PM EDT105.000.310.020.230.00-23244.92%
ROKU201030P001100002020-09-30 9:30AM EDT110.000.200.070.28-0.05-20.00%14241.02%
ROKU201030P001150002020-09-23 3:01PM EDT115.000.400.140.350.00-3834237.50%
ROKU201030P001200002020-09-24 11:32AM EDT120.000.270.220.320.00-119226.95%
ROKU201030P001250002020-09-25 11:07AM EDT125.000.950.320.540.00-216229.10%
ROKU201030P001300002020-09-30 12:09PM EDT130.000.470.450.68-0.17-26.56%378225.29%
ROKU201030P001350002020-09-29 3:23PM EDT135.000.860.610.870.00-139221.97%
ROKU201030P001400002020-09-30 1:20PM EDT140.000.910.841.11-0.21-18.75%1652219.53%
ROKU201030P001440002020-09-28 2:52PM EDT144.001.101.071.25-0.18-14.06%1026215.92%
ROKU201030P001450002020-09-30 1:43PM EDT145.001.211.141.41-0.34-21.94%13116217.43%
ROKU201030P001460002020-09-24 2:30PM EDT146.003.211.221.480.00-15217.29%
ROKU201030P001470002020-09-30 2:55PM EDT147.001.591.301.56+0.01+0.63%1552217.19%
ROKU201030P001480002020-09-23 2:28PM EDT148.003.101.391.690.00-2122217.92%
ROKU201030P001490002020-09-28 2:51PM EDT149.002.201.501.770.00-1035218.02%
ROKU201030P001500002020-09-30 3:38PM EDT150.001.801.591.89-0.10-5.26%2883218.31%
ROKU201030P001525002020-09-30 11:10AM EDT152.501.861.832.19-1.29-40.95%28218.60%
ROKU201030P001550002020-09-30 3:37PM EDT155.002.482.152.47-0.17-6.42%1367218.95%
ROKU201030P001575002020-09-30 3:20PM EDT157.503.102.492.82-0.38-10.92%272219.58%
ROKU201030P001600002020-09-30 1:44PM EDT160.003.402.863.200.00-1659220.14%
ROKU201030P001625002020-09-30 2:12PM EDT162.503.553.253.80-0.60-14.46%148222.34%
ROKU201030P001650002020-09-30 3:26PM EDT165.004.403.804.40-0.02-0.45%3774225.07%
ROKU201030P001675002020-09-30 12:58PM EDT167.504.524.505.05-0.67-12.91%267228.56%
ROKU201030P001700002020-09-30 2:17PM EDT170.005.835.255.55-0.29-4.74%45119230.27%
ROKU201030P001725002020-09-30 1:11PM EDT172.506.135.956.30-0.69-10.12%357232.74%
ROKU201030P001750002020-09-30 2:25PM EDT175.007.356.657.15-0.22-2.91%3377235.13%
ROKU201030P001775002020-09-30 9:35AM EDT177.507.927.508.25-0.52-6.16%513239.45%
ROKU201030P001800002020-09-30 2:25PM EDT180.008.928.609.10-1.08-10.80%8985242.92%
ROKU201030P001825002020-09-30 2:20PM EDT182.5010.959.6010.65-1.75-13.78%3630249.27%
ROKU201030P001850002020-09-30 2:25PM EDT185.0011.9710.8511.35-1.58-11.66%1442251.20%
ROKU201030P001875002020-09-30 1:07PM EDT187.5013.4512.1512.85-1.97-12.78%656257.37%
ROKU201030P001900002020-09-30 2:14PM EDT190.0013.8013.5513.95-0.95-6.44%10419261.11%
ROKU201030P001925002020-09-30 2:00PM EDT192.5016.4014.8015.45-0.13-0.79%4611265.59%
ROKU201030P001950002020-09-30 12:39PM EDT195.0016.6516.3016.90-2.60-13.51%1114270.51%
ROKU201030P002000002020-09-29 12:22PM EDT200.0020.9919.1020.550.00-2012281.37%
ROKU201030P002050002020-09-23 11:57AM EDT205.0025.4022.6023.600.00--2290.65%