ROKU - Roku, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
October 25, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
72.000.00-1060.000.020.00-10
68.650.00--065.000.010.00-200
-----70.000.100.00-10
55.35-5.70-9.34%1075.000.020.00-60
22.150.00--080.000.01-0.01-50.00%10
24.650.00--081.000.030.00-10
22.450.00--082.000.140.00-10
21.300.00--083.000.03-0.06-66.67%1250
36.750.00-8084.000.01-0.20-95.24%30
39.070.00-1085.000.02-0.04-66.67%30
20.300.00--086.000.010.00-10
19.650.00--087.000.030.00-970
19.500.00-6088.000.060.00-20
18.550.00-4089.000.060.00-20
27.900.00-10090.000.02-0.04-66.67%430
19.100.00-3091.000.130.00-10
18.250.00-10092.000.080.00-10
14.710.00-3093.000.040.00-20
24.990.00-22094.000.050.00-10
35.000.00-38095.000.03-0.06-66.67%570
25.530.00-2096.000.03-0.07-70.00%190
29.950.00-6097.000.04-0.10-71.43%10
20.250.00-20098.000.04-0.06-60.00%220
17.520.00-2099.000.04-0.06-60.00%1820
33.25+2.80+9.20%190100.000.05-0.06-54.55%2880
27.330.00-30101.000.05-0.09-64.29%1190
37.590.00-30102.000.05-0.08-61.54%130
35.100.00-50103.000.05-0.10-66.67%40
29.69+5.57+23.09%20104.000.06-0.14-70.00%730
28.05+4.25+17.86%180105.000.07-0.15-68.18%3840
27.50+1.91+7.46%40106.000.06-0.20-76.92%280
26.60+6.48+32.21%10107.000.08-0.23-74.19%280
23.12+0.52+2.30%50108.000.10-0.21-67.74%790
24.35+4.00+19.66%70109.000.11-0.26-70.27%370
23.16+1.68+7.82%260110.000.12-0.33-73.33%1,6530
22.50+2.89+14.74%130111.000.17-0.37-68.52%380
21.05+1.80+9.35%150112.000.16-0.43-72.88%350
20.85+3.25+18.47%70113.000.20-0.45-69.23%1310
19.60+2.75+16.32%180114.000.28-0.46-62.16%1660
18.37+2.72+17.38%110115.000.24-0.61-71.76%1,0210
17.05+1.94+12.84%380116.000.30-0.67-69.07%2410
16.95+2.46+16.98%190117.000.35-0.74-67.89%1780
15.81+2.16+15.82%510118.000.42-0.87-67.44%5440
14.25+1.85+14.92%210119.000.47-0.98-67.59%3640
13.52+2.02+17.57%1870120.000.58-1.05-64.42%1,7530
13.55+3.65+36.87%390121.000.69-1.17-62.90%3160
11.90+1.80+17.82%1020122.000.82-1.29-61.14%8130
13.20+3.35+34.01%90123.000.96-1.43-59.83%4490
10.20+1.34+15.12%300124.001.12-1.56-58.21%1,3510
9.35+1.43+18.06%3070125.001.34-1.65-55.18%2,1580
8.65+1.29+17.53%1470126.001.58-1.77-52.84%8210
7.94+1.28+19.22%2610127.001.79-1.95-52.14%1,4630
7.20+1.15+19.01%4250128.002.17-1.98-47.71%8180
6.45+0.90+16.22%1,1210129.002.41-2.22-47.95%1,1850
5.80+0.75+14.85%3,0650130.002.76-2.29-45.35%2,5020
5.20+0.60+13.04%2,1020131.003.25-2.27-41.12%6990
4.65+0.55+13.41%1,7000132.003.60-2.60-41.94%1,4890
4.15+0.40+10.67%3,1860133.004.07-2.73-40.15%1,4310
3.65+0.30+8.96%3,7700134.004.65-2.70-36.73%9950
3.20+0.21+7.02%5,6830135.005.21-2.84-35.28%1,1830
2.86+0.17+6.32%1,5190136.005.35-3.29-38.08%1000
2.45+0.05+2.08%1,6360137.006.45-2.90-31.02%2600
2.15+0.02+0.94%1,2620138.006.75-3.38-33.37%700
1.880.00-7300139.007.35-3.13-29.87%290
1.65-0.02-1.20%4,2840140.008.55-3.18-27.11%2330
1.440.00-7160141.009.40-3.15-25.10%470
1.25-0.07-5.30%1,6630142.0010.40-2.20-17.46%1030
1.07-0.05-4.46%4160143.0011.00-2.85-20.58%700
0.93-0.08-7.92%8030144.0011.85-2.72-18.67%210
0.79-0.17-17.71%3,3620145.0012.75-2.40-15.84%360
0.71-0.09-11.25%5380146.0013.40-2.55-15.99%670
0.58-0.14-19.44%3070147.0014.60-2.40-14.12%150
0.53-0.12-18.46%2180148.0015.25-7.20-32.07%300
0.45-0.13-22.41%1620149.0016.05-2.85-15.08%240
0.39-0.13-25.00%6,1820150.0016.60-3.93-19.14%390
0.30-0.08-21.05%3920152.5020.05-2.05-9.28%160
0.18-0.13-41.94%8070155.0021.95-4.85-18.10%60
0.22+0.01+4.76%2650157.5026.700.00-20
0.12-0.07-36.84%1,7960160.0029.89+6.87+29.84%10
0.09-0.04-30.77%2140162.5029.35-5.85-16.62%230
0.06-0.06-50.00%1200165.0056.050.00-10
0.05-0.03-37.50%1400167.5019.520.00-130
0.03-0.04-57.14%960170.0031.200.00-100
0.04-0.03-42.86%1090172.50-----
0.07+0.03+75.00%840175.0055.870.00-30
0.03-0.08-72.73%1200177.5027.770.00--0
0.030.00-830180.0060.800.00-30
0.03+0.01+50.00%970182.50-----
0.020.00-10185.0041.300.00--1
1.500.00-1011187.50-----
0.060.00-200190.00-----
0.050.00-20192.5052.650.00--0
0.01-0.01-50.00%20195.00-----
0.050.00-580200.00-----
0.160.00-88205.00-----
0.020.00-1000210.00-----
0.610.00-10215.00-----
0.010.00-10220.00-----
0.040.00-1440225.00-----
0.010.00-100230.00-----
1.320.00--1235.00-----
0.020.00-10240.00-----
0.010.00-30250.00-----