ROKU - Roku, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU190531C000530002019-05-08 12:14PM EDT53.0013.1541.8044.550.00--0290.23%
ROKU190531C000900002019-05-24 3:58PM EDT90.006.666.606.80+3.81+133.68%2,3021,07968.12%
ROKU190531C000950002019-05-24 3:59PM EDT95.003.253.153.30+2.19+206.60%4,04239663.28%
ROKU190531C001000002019-05-24 3:59PM EDT100.001.221.221.24+0.91+293.55%5,8551,37162.55%
ROKU190531C001010002019-05-24 3:59PM EDT101.000.970.940.98+0.97+∞%457-61.82%
ROKU190531C001020002019-05-24 3:59PM EDT102.000.800.750.80+0.80+∞%405-62.31%
ROKU190531C001030002019-05-24 3:59PM EDT103.000.610.590.62+0.61+∞%189-62.21%
ROKU190531C001040002019-05-24 3:59PM EDT104.000.450.460.52+0.45+∞%170-63.09%
ROKU190531C001050002019-05-24 3:59PM EDT105.000.410.370.43+0.35+583.33%1,16869564.06%
PutsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROKU190531P000515002019-05-09 10:27AM EDT51.500.210.000.310.00-22258.20%
ROKU190531P000525002019-05-13 9:40AM EDT52.500.050.000.310.00-11251.17%
ROKU190531P000575002019-05-10 9:34AM EDT57.500.080.000.100.00-336185.16%
ROKU190531P000605002019-05-17 10:34AM EDT60.500.050.000.360.00-568202.73%
ROKU190531P000610002019-05-22 3:10PM EDT61.000.020.000.360.00-11179199.61%
ROKU190531P000615002019-05-14 3:40PM EDT61.500.040.000.410.00-529200.59%
ROKU190531P000635002019-05-17 11:32AM EDT63.500.060.000.030.00-5148132.81%
ROKU190531P000645002019-05-15 3:03PM EDT64.500.180.000.020.00-123121.88%
ROKU190531P000650002019-05-23 12:06PM EDT65.000.020.000.100.00-5235144.53%
ROKU190531P000665002019-05-20 9:56AM EDT66.500.150.000.310.00-7095161.72%
ROKU190531P000670002019-05-23 11:22AM EDT67.000.030.000.120.00-541137.50%
ROKU190531P000675002019-05-16 10:06AM EDT67.500.060.010.030.00-561117.97%
ROKU190531P000680002019-05-24 2:50PM EDT68.000.040.000.180.00-5258140.63%
ROKU190531P000690002019-05-22 9:44AM EDT69.000.050.000.250.00-255142.38%
ROKU190531P000710002019-05-23 9:30AM EDT71.000.110.000.130.00-4114119.14%
ROKU190531P000715002019-05-24 10:25AM EDT71.500.040.000.09-0.06-60.00%5176110.94%
ROKU190531P000750002019-05-24 3:52PM EDT75.000.080.040.10-0.07-46.67%4992,585100.78%
ROKU190531P000800002019-05-24 3:59PM EDT80.000.140.120.14-0.29-67.44%1,8021,68786.13%
ROKU190531P000850002019-05-24 3:58PM EDT85.000.320.320.34-0.80-71.43%3,5362,14175.78%
ROKU190531P000900002019-05-24 3:59PM EDT90.000.910.900.91-2.01-68.84%3,78228767.68%
ROKU190531P000950002019-05-24 3:59PM EDT95.002.452.392.48-4.02-62.13%1,40120963.04%
ROKU190531P001010002019-05-24 3:51PM EDT101.006.306.056.25+6.30+∞%20-60.94%
ROKU190531P001020002019-05-24 3:57PM EDT102.007.006.857.05+7.00+∞%15-60.89%
ROKU190531P001030002019-05-24 11:55AM EDT103.009.257.707.95+9.25+∞%56-62.21%
ROKU190531P001050002019-05-24 3:57PM EDT105.009.759.459.70+9.75+∞%98062.01%