ROKU - Roku, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU190719C000160002019-06-07 11:24AM EDT16.0053.7079.7084.000.00-130.00%
ROKU190719C000170002019-06-07 11:24AM EDT17.0039.3578.7082.700.00-410.00%
ROKU190719C000200002019-06-07 11:24AM EDT20.0064.5075.7080.000.00-1310.00%
ROKU190719C000210002019-06-25 9:54AM EDT21.0075.500.000.000.00-300.00%
ROKU190719C000220002019-06-07 11:24AM EDT22.0039.5474.0078.000.00-15160.00%
ROKU190719C000230002019-06-10 12:10AM EDT23.0032.0074.9578.800.00-2100.00%
ROKU190719C000250002019-06-10 12:10AM EDT25.0033.0072.9576.800.00-1180.00%
ROKU190719C000260002019-06-07 11:24AM EDT26.0039.2069.0572.600.00-11110.00%
ROKU190719C000270002019-06-07 11:24AM EDT27.0057.0068.7073.000.00-1220.00%
ROKU190719C000280002019-06-17 9:37AM EDT28.0075.000.000.000.00-100.00%
ROKU190719C000290002019-07-16 2:07PM EDT29.0083.650.000.000.00-2100.00%
ROKU190719C000300002019-07-12 2:33PM EDT30.0072.850.000.000.00-100.00%
ROKU190719C000310002019-07-01 10:12AM EDT31.0062.650.000.000.00-500.00%
ROKU190719C000320002019-06-05 1:18PM EDT32.0068.7663.9567.700.00-22090.00%
ROKU190719C000330002019-06-07 11:09AM EDT33.0051.5062.9566.500.00-29260.00%
ROKU190719C000340002019-06-07 11:09AM EDT34.0045.0061.9565.250.00-1130.00%
ROKU190719C000350002019-07-01 1:57PM EDT35.0056.050.000.000.00-100.00%
ROKU190719C000360002019-07-16 12:21PM EDT36.0074.310.000.000.00-100.00%
ROKU190719C000370002019-07-15 9:30AM EDT37.0065.650.000.000.00-800.00%
ROKU190719C000380002019-07-01 10:59AM EDT38.0053.750.000.000.00-200.00%
ROKU190719C000390002019-06-20 3:01PM EDT39.0065.600.000.000.00-100.00%
ROKU190719C000400002019-07-11 9:39AM EDT40.0062.990.000.000.00-200.00%
ROKU190719C000410002019-07-05 9:54AM EDT41.0053.000.000.000.00-100.00%
ROKU190719C000420002019-07-16 12:21PM EDT42.0068.590.000.000.00-200.00%
ROKU190719C000430002019-07-08 3:44PM EDT43.0060.100.000.000.00-100.00%
ROKU190719C000440002019-07-12 1:08PM EDT44.0059.240.000.000.00-100.00%
ROKU190719C000450002019-07-12 3:25PM EDT45.0057.720.000.000.00-200.00%
ROKU190719C000460002019-07-15 9:43AM EDT46.0055.220.000.000.00-100.00%
ROKU190719C000470002019-06-04 3:58PM EDT47.0046.8945.7047.450.00-2590.00%
ROKU190719C000480002019-05-21 2:39PM EDT48.0039.5055.1558.600.00-1660.00%
ROKU190719C000490002019-07-16 10:52AM EDT49.0061.920.000.000.00-900.00%
ROKU190719C000500002019-07-16 1:07PM EDT50.0061.700.000.000.00-200.00%
ROKU190719C000550002019-07-16 1:41PM EDT55.0056.280.000.000.00-300.00%
ROKU190719C000600002019-07-16 3:46PM EDT60.0052.000.000.000.00-800.00%
ROKU190719C000650002019-07-16 3:48PM EDT65.0047.150.000.000.00-700.00%
ROKU190719C000700002019-07-16 3:32PM EDT70.0042.950.000.000.00-3300.00%
ROKU190719C000750002019-07-16 3:31PM EDT75.0038.000.000.000.00-1700.00%
ROKU190719C000800002019-07-16 3:54PM EDT80.0032.020.000.000.00-16400.00%
ROKU190719C000850002019-07-16 3:17PM EDT85.0027.950.000.000.00-2800.00%
ROKU190719C000900002019-07-16 3:41PM EDT90.0022.500.000.000.00-15600.00%
ROKU190719C000930002019-07-16 3:56PM EDT93.0019.050.000.000.00-7500.00%
ROKU190719C000940002019-07-16 1:47PM EDT94.0016.860.000.000.00-7000.00%
ROKU190719C000950002019-07-16 3:41PM EDT95.0017.450.000.000.00-34300.00%
ROKU190719C000960002019-07-16 3:56PM EDT96.0016.150.000.000.00-2000.00%
ROKU190719C000970002019-07-16 3:47PM EDT97.0015.100.000.000.00-4700.00%
ROKU190719C000980002019-07-16 3:53PM EDT98.0014.160.000.000.00-6300.00%
ROKU190719C000985002019-07-16 12:09PM EDT98.5011.850.000.000.00-2100.00%
ROKU190719C000990002019-07-16 3:54PM EDT99.0013.090.000.000.00-4000.00%
ROKU190719C000995002019-07-16 2:57PM EDT99.5013.000.000.000.00-22900.00%
ROKU190719C001000002019-07-16 3:59PM EDT100.0012.070.000.000.00-1,98100.00%
ROKU190719C001010002019-07-16 3:59PM EDT101.0011.150.000.000.00-23800.00%
ROKU190719C001020002019-07-16 3:52PM EDT102.0010.500.000.000.00-58700.00%
ROKU190719C001030002019-07-16 3:57PM EDT103.009.410.000.000.00-89700.00%
ROKU190719C001040002019-07-16 3:53PM EDT104.008.350.000.000.00-1,42700.00%
ROKU190719C001050002019-07-16 3:59PM EDT105.007.310.000.000.00-6,37800.00%
ROKU190719C001060002019-07-16 3:59PM EDT106.006.550.000.000.00-2,38700.00%
ROKU190719C001070002019-07-16 3:59PM EDT107.005.800.000.000.00-2,52400.00%
ROKU190719C001080002019-07-16 3:59PM EDT108.004.950.000.000.00-4,93600.00%
ROKU190719C001090002019-07-16 3:58PM EDT109.004.400.000.000.00-2,21900.00%
ROKU190719C001100002019-07-16 3:59PM EDT110.003.600.000.000.00-21,44200.00%
ROKU190719C001110002019-07-16 3:59PM EDT111.003.050.000.000.00-3,67700.00%
ROKU190719C001120002019-07-16 3:59PM EDT112.002.500.000.000.00-5,93700.20%
ROKU190719C001130002019-07-16 3:59PM EDT113.002.080.000.000.00-3,95403.13%
ROKU190719C001140002019-07-16 3:59PM EDT114.001.690.000.000.00-5,31806.25%
ROKU190719C001150002019-07-16 3:59PM EDT115.001.400.000.000.00-12,30106.25%
ROKU190719C001160002019-07-16 3:59PM EDT116.001.110.000.000.00-2,607012.50%
ROKU190719C001200002019-07-16 3:59PM EDT120.000.490.000.000.00-6,575025.00%
ROKU190719C001250002019-07-16 3:59PM EDT125.000.220.000.000.00-1,480025.00%
ROKU190719C001300002019-07-16 3:46PM EDT130.000.110.000.000.00-578050.00%
ROKU190719C001350002019-07-16 3:34PM EDT135.000.080.000.000.00-1,781050.00%
ROKU190719C001400002019-07-16 3:41PM EDT140.000.060.000.000.00-91050.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU190719P000160002019-06-07 10:54AM EDT16.000.010.000.020.00-22153712.50%
ROKU190719P000170002019-06-10 12:10AM EDT17.000.100.000.020.00-1045687.50%
ROKU190719P000180002019-06-10 12:10AM EDT18.000.200.000.020.00-107675.00%
ROKU190719P000190002019-06-07 10:54AM EDT19.000.050.000.010.00-88612.50%
ROKU190719P000200002019-06-07 10:54AM EDT20.000.060.000.020.00-399637.50%
ROKU190719P000210002019-06-07 10:54AM EDT21.000.040.040.020.00-231681.25%
ROKU190719P000220002019-05-29 11:31AM EDT22.000.010.000.010.00-32234562.50%
ROKU190719P000230002019-05-29 11:31AM EDT23.000.010.000.010.00-3270550.00%
ROKU190719P000240002019-06-07 10:54AM EDT24.000.010.000.020.00-32455562.50%
ROKU190719P000250002019-06-06 9:30AM EDT25.000.020.000.020.00-1410550.00%
ROKU190719P000260002019-05-31 1:28PM EDT26.000.010.000.020.00-8817537.50%
ROKU190719P000270002019-06-07 10:54AM EDT27.000.030.000.020.00-2051525.00%
ROKU190719P000280002019-05-29 12:18PM EDT28.000.010.000.010.00-1704475.00%
ROKU190719P000290002019-05-23 9:34AM EDT29.000.020.000.020.00-10783500.00%
ROKU190719P000300002019-05-23 9:35AM EDT30.000.020.010.020.00-10251506.25%
ROKU190719P000310002019-06-07 10:54AM EDT31.000.030.000.020.00-391475.00%
ROKU190719P000320002019-06-07 10:54AM EDT32.000.110.000.020.00-1239462.50%
ROKU190719P000330002019-06-19 9:56AM EDT33.000.010.000.000.00-9050.00%
ROKU190719P000340002019-06-07 10:54AM EDT34.000.280.000.020.00-5553437.50%
ROKU190719P000350002019-06-21 1:55PM EDT35.000.020.000.000.00-2050.00%
ROKU190719P000360002019-06-19 9:56AM EDT36.000.010.000.000.00-4050.00%
ROKU190719P000370002019-06-03 2:22PM EDT37.000.070.000.020.00-13,198412.50%
ROKU190719P000380002019-05-22 10:59AM EDT38.000.040.000.030.00-21,025418.75%
ROKU190719P000390002019-06-07 10:54AM EDT39.000.120.010.020.00-177406.25%
ROKU190719P000400002019-07-01 1:57PM EDT40.000.010.000.000.00-1050.00%
ROKU190719P000410002019-07-09 11:14AM EDT41.000.010.000.000.00-1050.00%
ROKU190719P000420002019-05-20 3:27PM EDT42.000.060.000.030.00-10213381.25%
ROKU190719P000430002019-06-07 10:54AM EDT43.000.180.000.020.00-356356.25%
ROKU190719P000440002019-06-18 11:15AM EDT44.000.020.000.000.00-4050.00%
ROKU190719P000450002019-07-16 2:03PM EDT45.000.010.000.000.00-1050.00%
ROKU190719P000460002019-06-25 2:07PM EDT46.000.030.000.000.00-4050.00%
ROKU190719P000470002019-06-03 10:48AM EDT47.000.070.000.030.00-297337.50%
ROKU190719P000480002019-07-09 12:54PM EDT48.000.010.000.000.00-1050.00%
ROKU190719P000490002019-06-18 2:27PM EDT49.000.030.000.000.00-40050.00%
ROKU190719P000500002019-07-16 2:01PM EDT50.000.010.000.000.00-15050.00%
ROKU190719P000550002019-07-09 1:59PM EDT55.000.010.000.000.00-40100.00%
ROKU190719P000600002019-07-16 9:52AM EDT60.000.010.000.000.00-1050.00%
ROKU190719P000650002019-07-09 3:38PM EDT65.000.020.000.000.00-12050.00%
ROKU190719P000700002019-07-16 3:56PM EDT70.000.010.000.000.00-1050.00%
ROKU190719P000750002019-07-16 2:48PM EDT75.000.010.000.000.00-7050.00%
ROKU190719P000800002019-07-16 2:52PM EDT80.000.010.000.000.00-30050.00%
ROKU190719P000850002019-07-16 3:57PM EDT85.000.010.000.000.00-115050.00%
ROKU190719P000900002019-07-16 3:04PM EDT90.000.010.000.000.00-190050.00%
ROKU190719P000930002019-07-16 3:07PM EDT93.000.030.000.000.00-172050.00%
ROKU190719P000940002019-07-16 3:27PM EDT94.000.020.000.000.00-160050.00%
ROKU190719P000950002019-07-16 3:38PM EDT95.000.020.000.000.00-597050.00%
ROKU190719P000960002019-07-16 3:53PM EDT96.000.030.000.000.00-275050.00%
ROKU190719P000970002019-07-16 3:47PM EDT97.000.030.000.000.00-412025.00%
ROKU190719P000980002019-07-16 3:51PM EDT98.000.040.000.000.00-576025.00%
ROKU190719P000985002019-07-16 3:13PM EDT98.500.040.000.000.00-227025.00%
ROKU190719P000990002019-07-16 3:59PM EDT99.000.070.000.000.00-418025.00%
ROKU190719P000995002019-07-16 3:39PM EDT99.500.070.000.000.00-515025.00%
ROKU190719P001000002019-07-16 3:59PM EDT100.000.100.000.000.00-2,832025.00%
ROKU190719P001010002019-07-16 3:59PM EDT101.000.130.000.000.00-837025.00%
ROKU190719P001020002019-07-16 3:59PM EDT102.000.170.000.000.00-2,765025.00%
ROKU190719P001030002019-07-16 3:57PM EDT103.000.200.000.000.00-1,982025.00%
ROKU190719P001040002019-07-16 3:59PM EDT104.000.300.000.000.00-2,469025.00%
ROKU190719P001050002019-07-16 3:59PM EDT105.000.410.000.000.00-4,069012.50%
ROKU190719P001060002019-07-16 3:59PM EDT106.000.570.000.000.00-2,599012.50%
ROKU190719P001070002019-07-16 3:59PM EDT107.000.740.000.000.00-2,766012.50%
ROKU190719P001080002019-07-16 3:59PM EDT108.000.980.000.000.00-3,510012.50%
ROKU190719P001090002019-07-16 3:59PM EDT109.001.260.000.000.00-3,21406.25%
ROKU190719P001100002019-07-16 3:59PM EDT110.001.590.000.000.00-7,96006.25%
ROKU190719P001110002019-07-16 3:59PM EDT111.002.040.000.000.00-4,56303.13%
ROKU190719P001120002019-07-16 3:59PM EDT112.002.570.000.000.00-2,35500.00%
ROKU190719P001130002019-07-16 3:59PM EDT113.003.080.000.000.00-1,26600.00%
ROKU190719P001140002019-07-16 3:58PM EDT114.003.650.000.000.00-39800.00%
ROKU190719P001150002019-07-16 3:58PM EDT115.004.250.000.000.00-95100.00%
ROKU190719P001160002019-07-16 3:47PM EDT116.005.050.000.000.00-26600.00%
ROKU190719P001200002019-07-16 3:10PM EDT120.007.650.000.000.00-21000.00%
ROKU190719P001250002019-07-16 3:45PM EDT125.0012.900.000.000.00-4300.00%
ROKU190719P001300002019-07-16 2:32PM EDT130.0017.300.000.000.00-600.00%
ROKU190719P001400002019-07-16 2:36PM EDT140.0027.450.000.000.00-400.00%