ROKU - Roku, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU190920C000600002019-09-05 1:27PM EDT60.00103.0589.4093.000.00-56526.95%
ROKU190920C000650002019-09-13 11:07AM EDT65.0082.1084.4088.000.00-212485.94%
ROKU190920C000700002019-09-04 11:02AM EDT70.0093.0979.4583.200.00-235465.82%
ROKU190920C000750002019-09-09 2:10PM EDT75.0086.5074.2578.350.00-460440.92%
ROKU190920C000800002019-09-16 3:39PM EDT80.0068.6669.4073.150.00-739391.60%
ROKU190920C000850002019-09-17 9:30AM EDT85.0064.9264.3568.00+3.15+5.10%186348.83%
ROKU190920C000900002019-09-16 3:46PM EDT90.0057.3159.2063.000.00-581319.34%
ROKU190920C000950002019-09-12 3:14PM EDT95.0053.3556.0056.400.00-31200.00%
ROKU190920C001000002019-09-17 9:30AM EDT100.0050.0950.6551.90+1.84+3.81%11550.00%
ROKU190920C001050002019-09-17 12:25PM EDT105.0046.7046.0046.55+0.20+0.43%42400.00%
ROKU190920C001100002019-09-16 3:32PM EDT110.0038.5241.0041.400.00-224610.00%
ROKU190920C001150002019-09-17 12:25PM EDT115.0036.7036.0036.40+4.89+15.37%53420.00%
ROKU190920C001170002019-08-22 11:09AM EDT117.0030.0833.9536.000.00-18181.45%
ROKU190920C001180002019-08-27 1:06PM EDT118.0025.1031.4535.000.00-318176.81%
ROKU190920C001190002019-09-09 3:33PM EDT119.0041.7830.5034.200.00-1620180.81%
ROKU190920C001200002019-09-17 11:50AM EDT120.0030.9031.0531.35+2.60+9.19%184530.00%
ROKU190920C001210002019-09-13 3:31PM EDT121.0026.4328.3032.150.00-14169.34%
ROKU190920C001220002019-09-10 2:43PM EDT122.0023.2527.5031.000.00-312158.50%
ROKU190920C001230002019-09-13 9:43AM EDT123.0022.2026.4530.000.00-817153.91%
ROKU190920C001240002019-09-16 12:42PM EDT124.0023.0525.4529.000.00-716149.41%
ROKU190920C001250002019-09-17 11:26AM EDT125.0024.5026.2026.55+2.55+11.62%325950.00%
ROKU190920C001260002019-09-16 1:11PM EDT126.0022.8523.2027.20+1.30+6.03%145147.95%
ROKU190920C001270002019-09-17 11:27AM EDT127.0022.6023.6524.50+1.70+8.13%3290.00%
ROKU190920C001280002019-09-17 11:27AM EDT128.0021.6022.9523.45+0.50+2.37%1370.00%
ROKU190920C001290002019-09-17 9:59AM EDT129.0019.4522.1522.35+0.30+1.57%3390.00%
ROKU190920C001300002019-09-17 11:29AM EDT130.0019.8021.2521.50+0.59+3.07%231,0500.00%
ROKU190920C001310002019-09-13 9:47AM EDT131.0015.5520.1520.500.00-5640.00%
ROKU190920C001320002019-09-13 1:32PM EDT132.0015.7519.1519.350.00-4490.00%
ROKU190920C001330002019-09-16 9:44AM EDT133.0017.4018.1018.400.00-1870.00%
ROKU190920C001340002019-09-17 10:14AM EDT134.0013.5017.2017.65+0.05+0.37%4720.00%
ROKU190920C001350002019-09-17 12:20PM EDT135.0017.0016.3016.50+3.90+29.77%371,3220.00%
ROKU190920C001360002019-09-17 11:13AM EDT136.0013.7015.2515.55+2.10+18.10%4930.00%
ROKU190920C001370002019-09-17 11:03AM EDT137.0012.2714.4014.60+0.92+8.11%91540.00%
ROKU190920C001380002019-09-17 12:18PM EDT138.0013.9513.4513.65+2.05+17.23%633090.00%
ROKU190920C001390002019-09-17 11:29AM EDT139.0011.3512.6512.90+2.00+21.39%241430.00%
ROKU190920C001400002019-09-17 12:28PM EDT140.0012.2511.5511.95+1.74+16.56%2311,7290.00%
ROKU190920C001410002019-09-17 12:27PM EDT141.0011.4010.8511.10+1.60+16.33%4713138.48%
ROKU190920C001420002019-09-17 11:29AM EDT142.008.8010.0010.25-0.18-2.00%9530344.63%
ROKU190920C001430002019-09-17 11:50AM EDT143.008.859.159.35+1.20+15.69%3624645.12%
ROKU190920C001440002019-09-17 12:13PM EDT144.008.318.258.45+1.06+14.62%10039144.63%
ROKU190920C001450002019-09-17 12:37PM EDT145.007.657.457.65+0.96+14.35%6002,59646.14%
ROKU190920C001460002019-09-17 12:37PM EDT146.006.926.706.85+0.97+16.30%30538946.39%
ROKU190920C001470002019-09-17 12:37PM EDT147.006.246.106.25+0.74+13.45%68265249.81%
ROKU190920C001480002019-09-17 12:36PM EDT148.005.705.355.50+0.84+17.28%81774249.07%
ROKU190920C001490002019-09-17 12:36PM EDT149.004.854.805.00+0.50+11.49%70274250.22%
ROKU190920C001500002019-09-17 12:37PM EDT150.004.254.204.40+0.45+11.84%3,8054,57750.46%
ROKU190920C001525002019-09-17 12:38PM EDT152.503.103.003.10+0.36+13.14%1,6031,15451.59%
ROKU190920C001550002019-09-17 12:39PM EDT155.002.162.092.12+0.27+14.29%2,9443,96652.81%
ROKU190920C001575002019-09-17 12:37PM EDT157.501.471.401.48+0.16+12.21%2,2881,67554.44%
ROKU190920C001600002019-09-17 12:38PM EDT160.000.980.981.01+0.10+11.36%2,9624,45156.64%
ROKU190920C001625002019-09-17 12:38PM EDT162.500.630.610.65+0.03+5.00%1,1321,50957.18%
ROKU190920C001650002019-09-17 12:35PM EDT165.000.440.400.46+0.03+7.32%9863,53759.28%
ROKU190920C001675002019-09-17 12:36PM EDT167.500.310.270.31+0.03+10.71%2071,17561.13%
ROKU190920C001700002019-09-17 12:28PM EDT170.000.240.200.23+0.03+14.29%3382,47164.06%
ROKU190920C001725002019-09-17 12:23PM EDT172.500.160.130.180.00-8151,06766.50%
ROKU190920C001750002019-09-17 12:30PM EDT175.000.110.100.12-0.02-15.38%5402,35568.56%
ROKU190920C001775002019-09-17 11:36AM EDT177.500.080.070.11-0.01-11.11%1634071.88%
ROKU190920C001800002019-09-17 12:02PM EDT180.000.060.060.090.00-1321,76775.39%
ROKU190920C001825002019-09-17 11:36AM EDT182.500.050.000.07-0.01-16.67%1262172.66%
ROKU190920C001850002019-09-17 12:03PM EDT185.000.050.030.04-0.01-16.67%62,15677.34%
ROKU190920C001875002019-09-17 9:36AM EDT187.500.020.000.03-0.03-60.00%626875.00%
ROKU190920C001900002019-09-17 12:25PM EDT190.000.020.000.06-0.01-33.33%11,49285.16%
ROKU190920C001950002019-09-17 11:29AM EDT195.000.020.020.03+0.01+100.00%121,60992.19%
ROKU190920C002000002019-09-16 1:37PM EDT200.000.010.000.020.00-2187890.63%
ROKU190920C002050002019-09-16 9:53AM EDT205.000.020.050.010.00-8234110.16%
ROKU190920C002100002019-09-16 11:29AM EDT210.000.020.020.020.00-8260112.50%
ROKU190920C002150002019-09-13 2:22PM EDT215.000.010.000.020.00-4154112.50%
ROKU190920C002200002019-09-13 12:49PM EDT220.000.020.000.020.00-2087118.75%
ROKU190920C002250002019-09-10 2:28PM EDT225.000.040.000.050.00-424136.72%
ROKU190920C002300002019-09-12 11:05AM EDT230.000.030.000.010.00-3134125.00%
ROKU190920C002350002019-09-11 9:48AM EDT235.000.150.000.070.00--15155.47%
ROKU190920C002400002019-09-11 9:48AM EDT240.000.120.000.360.00-6070196.48%
ROKU190920C002450002019-09-11 2:46PM EDT245.000.06-0.130.00--2195.31%
ROKU190920C002500002019-09-09 1:06PM EDT250.000.03-0.170.00--2209.38%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU190920P000600002019-09-04 10:15AM EDT60.000.010.000.010.00-8690275.00%
ROKU190920P000650002019-09-05 12:16PM EDT65.000.010.000.020.00-1397268.75%
ROKU190920P000700002019-09-10 10:29AM EDT70.000.020.000.010.00-11,373231.25%
ROKU190920P000750002019-09-10 2:01PM EDT75.000.010.000.010.00-11247212.50%
ROKU190920P000800002019-09-17 10:22AM EDT80.000.010.000.010.00-11,379193.75%
ROKU190920P000850002019-09-12 1:19PM EDT85.000.010.000.020.00-6534187.50%
ROKU190920P000900002019-09-12 2:36PM EDT90.000.020.000.010.00-272,258162.50%
ROKU190920P000950002019-09-16 3:32PM EDT95.000.010.000.030.00-21,758159.38%
ROKU190920P001000002019-09-17 10:07AM EDT100.000.010.000.01-0.01-50.00%201,926131.25%
ROKU190920P001050002019-09-16 1:14PM EDT105.000.010.000.020.00-131634123.44%
ROKU190920P001100002019-09-17 10:21AM EDT110.000.010.010.02-0.01-50.00%12934114.06%
ROKU190920P001110002019-09-16 12:07AM EDT111.000.04-0.040.00--4123.05%
ROKU190920P001130002019-09-16 12:07AM EDT113.000.110.000.130.00--5124.22%
ROKU190920P001150002019-09-17 12:20PM EDT115.000.020.010.02-0.01-33.33%598698.44%
ROKU190920P001160002019-09-11 10:39AM EDT116.000.110.000.200.00--54121.29%
ROKU190920P001170002019-09-16 11:42AM EDT117.000.040.000.050.00-1616098.44%
ROKU190920P001180002019-09-16 10:56AM EDT118.000.040.000.050.00-2426196.09%
ROKU190920P001190002019-09-16 3:31PM EDT119.000.060.000.050.00-126392.97%
ROKU190920P001200002019-09-17 12:36PM EDT120.000.030.020.030.00-491,62489.84%
ROKU190920P001210002019-09-13 3:01PM EDT121.000.120.000.050.00-611687.50%
ROKU190920P001220002019-09-16 10:39AM EDT122.000.060.000.050.00-2923984.38%
ROKU190920P001230002019-09-13 1:38PM EDT123.000.030.000.05-0.16-84.21%116182.03%
ROKU190920P001240002019-09-16 1:06PM EDT124.000.090.010.050.00-4537580.47%
ROKU190920P001250002019-09-17 11:54AM EDT125.000.040.030.05-0.03-42.86%691,86980.47%
ROKU190920P001260002019-09-17 11:52AM EDT126.000.030.020.05-0.14-82.35%137176.56%
ROKU190920P001270002019-09-17 11:52AM EDT127.000.050.000.06-0.12-70.59%1325471.88%
ROKU190920P001280002019-09-17 10:55AM EDT128.000.100.030.07-0.08-44.44%143074.22%
ROKU190920P001290002019-09-17 12:10PM EDT129.000.060.060.08-0.10-62.50%16938474.61%
ROKU190920P001300002019-09-17 12:36PM EDT130.000.080.060.09-0.09-52.94%742,81372.27%
ROKU190920P001310002019-09-17 12:11PM EDT131.000.080.070.11-0.13-61.90%4834771.09%
ROKU190920P001320002019-09-17 12:39PM EDT132.000.110.100.12-0.27-71.05%5252870.31%
ROKU190920P001330002019-09-17 12:31PM EDT133.000.120.110.15-0.17-58.62%5532369.14%
ROKU190920P001340002019-09-17 12:33PM EDT134.000.160.140.16-0.15-48.39%13045267.58%
ROKU190920P001350002019-09-17 12:33PM EDT135.000.200.180.20-0.20-50.00%3541,68767.19%
ROKU190920P001360002019-09-17 12:20PM EDT136.000.240.230.25-0.30-55.56%10366266.99%
ROKU190920P001370002019-09-17 12:17PM EDT137.000.320.270.30-0.27-45.76%9866065.82%
ROKU190920P001380002019-09-17 12:33PM EDT138.000.350.340.38-0.31-46.97%14347265.72%
ROKU190920P001390002019-09-17 12:32PM EDT139.000.440.420.46-0.36-45.00%12997565.23%
ROKU190920P001400002019-09-17 12:34PM EDT140.000.510.510.55-0.42-45.16%1,1855,76564.55%
ROKU190920P001410002019-09-17 12:39PM EDT141.000.640.640.67-0.66-50.77%20180064.40%
ROKU190920P001420002019-09-17 12:37PM EDT142.000.800.770.83-0.57-41.61%4951,15764.26%
ROKU190920P001430002019-09-17 12:39PM EDT143.000.970.951.01-0.56-36.60%3371,05864.31%
ROKU190920P001440002019-09-17 12:37PM EDT144.001.141.171.22-0.63-35.59%7221,13264.55%
ROKU190920P001450002019-09-17 12:37PM EDT145.001.431.391.40-0.69-32.55%2,7002,53063.79%
ROKU190920P001460002019-09-17 12:36PM EDT146.001.591.611.66-0.83-34.30%35359463.28%
ROKU190920P001470002019-09-17 12:37PM EDT147.001.981.911.98-0.84-29.79%60367463.48%
ROKU190920P001480002019-09-17 12:38PM EDT148.002.252.242.36-1.00-30.77%53587763.79%
ROKU190920P001490002019-09-17 12:31PM EDT149.002.722.622.66-1.02-27.27%72525963.21%
ROKU190920P001500002019-09-17 12:38PM EDT150.003.153.003.15-1.03-24.64%2,2094,96663.57%
ROKU190920P001525002019-09-17 12:37PM EDT152.504.424.354.45-1.34-23.26%28854965.43%
ROKU190920P001550002019-09-17 12:38PM EDT155.005.905.906.05-1.60-21.33%1541,02667.53%
ROKU190920P001575002019-09-17 12:36PM EDT157.507.707.757.85-2.90-27.36%6318570.46%
ROKU190920P001600002019-09-17 12:31PM EDT160.009.809.609.85-1.33-11.95%1391,78872.24%
ROKU190920P001625002019-09-17 10:24AM EDT162.5016.1211.8512.10+2.02+14.33%1217678.13%
ROKU190920P001650002019-09-17 12:22PM EDT165.0013.8014.1014.35-2.58-15.75%1292582.47%
ROKU190920P001675002019-09-16 12:28PM EDT167.5020.2016.3016.800.00-1917487.30%
ROKU190920P001700002019-09-17 11:54AM EDT170.0018.8818.8019.25-2.55-11.90%583395.26%
ROKU190920P001725002019-09-16 1:08PM EDT172.5025.0020.8521.700.00-16995.80%
ROKU190920P001750002019-09-17 11:33AM EDT175.0025.2123.6023.95-4.79-15.97%5128103.47%
ROKU190920P001775002019-09-16 3:24PM EDT177.5028.9225.8527.500.00-143123.83%
ROKU190920P001800002019-09-16 3:24PM EDT180.0031.3928.7029.050.00-1194121.63%
ROKU190920P001825002019-09-17 10:03AM EDT182.5034.7530.7532.40+11.30+48.19%631135.60%
ROKU190920P001850002019-09-16 10:06AM EDT185.0033.2533.6534.050.00-2188134.67%
ROKU190920P001875002019-09-10 9:30AM EDT187.5029.5034.5038.050.00-3961138.38%
ROKU190920P001900002019-09-17 11:15AM EDT190.0040.5036.9040.55+0.75+1.89%19142.68%
ROKU190920P001950002019-09-10 1:57PM EDT195.0048.4341.7545.550.00-52151.47%
ROKU190920P002000002019-09-16 9:45AM EDT200.0049.9546.9050.600.00-40167.97%
ROKU190920P002050002019-09-12 10:59AM EDT205.0056.5051.7055.600.00---174.22%
ROKU190920P002100002019-09-06 3:39PM EDT210.0040.2056.7060.550.00-20183.59%
ROKU190920P002150002019-09-09 9:31AM EDT215.0041.6561.8065.550.00-10196.58%