NasdaqGS - Delayed Quote USD

Roku, Inc. (ROKU)

56.35 -6.46 (-10.28%)
At close: April 26 at 4:00 PM EDT
56.34 -0.01 (-0.02%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ROKU240503C00040000 4/23/2024 5:57 PM 40 21.00 16.05 17.40 0.00 0.00% 1 91 171.68%
ROKU240503C00045000 4/26/2024 5:48 PM 45 11.90 11.10 12.55 -5.80 -32.77% 19 91 131.25%
ROKU240503C00050000 4/26/2024 7:51 PM 50 6.66 5.65 7.30 -1.90 -22.20% 47 9 57.62%
ROKU240503C00051000 4/26/2024 4:52 PM 51 6.70 4.85 5.70 -6.25 -48.26% 3 4 66.50%
ROKU240503C00052000 4/26/2024 2:27 PM 52 4.70 4.40 6.40 -8.10 -63.28% 14 12 89.75%
ROKU240503C00055000 4/26/2024 7:55 PM 55 2.50 2.48 2.53 -7.25 -74.36% 58 75 56.84%
ROKU240503C00056000 4/26/2024 7:59 PM 56 1.90 1.88 1.95 -6.60 -77.65% 3,444 61 55.91%
ROKU240503C00057000 4/26/2024 7:59 PM 57 1.44 1.43 1.45 -6.90 -82.73% 4,177 121 55.76%
ROKU240503C00058000 4/26/2024 7:58 PM 58 1.04 1.03 1.09 -6.81 -86.75% 2,308 306 55.86%
ROKU240503C00059000 4/26/2024 7:59 PM 59 0.78 0.73 0.79 -6.40 -89.14% 1,870 110 55.86%
ROKU240503C00060000 4/26/2024 7:59 PM 60 0.53 0.52 0.55 -6.22 -92.15% 4,642 1,073 56.06%
ROKU240503C00061000 4/26/2024 7:58 PM 61 0.38 0.36 0.39 -5.86 -93.91% 1,137 319 56.64%
ROKU240503C00062000 4/26/2024 7:58 PM 62 0.25 0.25 0.28 -5.45 -95.61% 1,124 935 57.62%
ROKU240503C00063000 4/26/2024 7:56 PM 63 0.19 0.18 0.20 -5.05 -96.37% 1,115 1,099 58.79%
ROKU240503C00064000 4/26/2024 7:56 PM 64 0.13 0.13 0.15 -4.65 -97.28% 498 584 60.35%
ROKU240503C00065000 4/26/2024 7:59 PM 65 0.12 0.11 0.12 -4.28 -97.27% 1,261 1,339 63.28%
ROKU240503C00066000 4/26/2024 7:44 PM 66 0.10 0.09 0.10 -3.89 -97.49% 243 239 66.02%
ROKU240503C00067000 4/26/2024 7:14 PM 67 0.07 0.07 0.12 -3.52 -98.05% 378 517 71.09%
ROKU240503C00068000 4/26/2024 7:37 PM 68 0.11 0.06 0.10 -3.12 -96.59% 172 225 73.44%
ROKU240503C00069000 4/26/2024 7:58 PM 69 0.06 0.05 0.06 -2.86 -97.95% 49 224 73.44%
ROKU240503C00070000 4/26/2024 7:59 PM 70 0.05 0.04 0.07 -2.59 -98.11% 1,191 912 77.73%
ROKU240503C00071000 4/26/2024 7:52 PM 71 0.03 0.04 0.06 -2.22 -98.67% 141 200 80.86%
ROKU240503C00072000 4/26/2024 7:53 PM 72 0.04 0.03 0.05 -2.09 -98.12% 109 791 82.03%
ROKU240503C00073000 4/26/2024 5:59 PM 73 0.03 0.03 0.08 -1.92 -98.46% 258 184 89.84%
ROKU240503C00074000 4/26/2024 5:34 PM 74 0.03 0.03 0.08 -1.82 -98.38% 87 118 93.75%
ROKU240503C00075000 4/26/2024 7:42 PM 75 0.03 0.02 0.04 -1.51 -98.05% 499 622 89.84%
ROKU240503C00076000 4/26/2024 5:05 PM 76 0.04 0.01 0.08 -1.31 -97.04% 73 224 98.44%
ROKU240503C00077000 4/26/2024 6:39 PM 77 0.02 0.02 0.07 -1.20 -98.36% 34 107 102.34%
ROKU240503C00080000 4/26/2024 7:59 PM 80 0.01 0.01 0.03 -0.79 -98.75% 487 1,002 101.56%
ROKU240503C00085000 4/26/2024 7:37 PM 85 0.01 0.00 0.03 -0.39 -97.50% 114 643 114.06%
ROKU240503C00090000 4/26/2024 2:46 PM 90 0.01 0.00 0.01 -0.25 -96.15% 80 884 112.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ROKU240503P00040000 4/26/2024 6:27 PM 40 0.01 0.00 0.01 -0.04 -80.00% 280 955 90.63%
ROKU240503P00045000 4/26/2024 7:37 PM 45 0.02 0.00 0.02 -0.18 -90.00% 219 583 65.63%
ROKU240503P00046000 4/26/2024 4:07 PM 46 0.02 0.00 0.02 -0.27 -93.10% 23 56 59.38%
ROKU240503P00048000 4/26/2024 7:26 PM 48 0.05 0.02 0.08 -0.35 -87.50% 185 52 61.33%
ROKU240503P00049000 4/26/2024 6:34 PM 49 0.06 0.03 0.13 -0.48 -88.89% 365 154 59.38%
ROKU240503P00050000 4/26/2024 7:59 PM 50 0.13 0.12 0.13 -0.59 -81.94% 811 796 57.62%
ROKU240503P00051000 4/26/2024 7:56 PM 51 0.22 0.15 0.22 -0.67 -75.28% 393 278 55.27%
ROKU240503P00052000 4/26/2024 7:55 PM 52 0.33 0.32 0.35 -0.77 -70.00% 847 263 56.45%
ROKU240503P00053000 4/26/2024 7:56 PM 53 0.50 0.50 0.53 -0.84 -62.69% 519 265 55.86%
ROKU240503P00054000 4/26/2024 7:57 PM 54 0.77 0.56 0.79 -0.78 -50.32% 716 177 51.86%
ROKU240503P00055000 4/26/2024 7:59 PM 55 1.10 1.08 1.10 -0.73 -39.89% 1,285 445 54.59%
ROKU240503P00056000 4/26/2024 7:59 PM 56 1.52 1.51 1.55 -0.68 -30.91% 1,343 250 54.79%
ROKU240503P00057000 4/26/2024 7:59 PM 57 2.03 2.02 2.06 -0.52 -20.39% 1,425 337 54.15%
ROKU240503P00058000 4/26/2024 7:59 PM 58 2.65 2.64 2.69 -0.23 -7.99% 787 496 54.30%
ROKU240503P00059000 4/26/2024 7:43 PM 59 3.31 3.30 3.45 -0.04 -1.19% 780 520 54.59%
ROKU240503P00060000 4/26/2024 7:55 PM 60 4.16 4.00 4.25 0.31 8.05% 404 595 53.42%
ROKU240503P00061000 4/26/2024 7:56 PM 61 5.00 4.20 5.05 0.70 16.28% 763 938 57.91%
ROKU240503P00062000 4/26/2024 7:54 PM 62 5.83 5.00 6.00 1.03 21.46% 276 575 62.60%
ROKU240503P00063000 4/26/2024 7:28 PM 63 6.50 5.70 7.05 1.20 22.64% 87 161 72.46%
ROKU240503P00064000 4/26/2024 7:11 PM 64 7.12 7.25 8.90 1.17 19.66% 26 48 80.66%
ROKU240503P00065000 4/26/2024 7:55 PM 65 7.97 7.50 9.60 1.52 23.57% 140 105 114.01%
ROKU240503P00066000 4/26/2024 7:38 PM 66 9.05 8.60 10.15 2.12 30.59% 15 49 98.14%
ROKU240503P00067000 4/26/2024 7:56 PM 67 10.72 9.60 11.50 2.78 35.01% 18 39 123.34%
ROKU240503P00068000 4/26/2024 5:59 PM 68 11.74 11.45 13.55 3.29 38.93% 6 11 129.98%
ROKU240503P00069000 4/26/2024 7:09 PM 69 11.88 11.90 13.20 3.32 38.79% 8 14 119.53%
ROKU240503P00070000 4/26/2024 1:44 PM 70 12.73 12.40 15.25 3.38 36.15% 11 50 95.51%
ROKU240503P00071000 4/25/2024 2:32 PM 71 11.21 13.75 15.30 0.00 0.00% 2 4 137.21%
ROKU240503P00072000 4/16/2024 7:18 PM 72 14.65 15.10 16.75 0.00 0.00% 4 2 115.43%
ROKU240503P00073000 4/26/2024 6:55 PM 73 16.35 16.45 17.00 0.35 2.19% 6 9 94.53%
ROKU240503P00074000 4/2/2024 4:23 PM 74 13.05 16.70 18.00 0.00 0.00% 9 6 131.84%
ROKU240503P00075000 4/26/2024 7:20 PM 75 18.26 17.70 19.15 4.90 36.68% 2 4 148.63%
ROKU240503P00077000 4/26/2024 6:11 PM 77 20.40 19.65 21.85 6.75 49.45% 6 15 115.23%
ROKU240503P00080000 4/26/2024 3:28 PM 80 22.63 21.95 23.95 4.60 25.51% 4 8 154.10%
ROKU240503P00085000 4/5/2024 2:33 PM 85 26.24 28.35 28.95 0.00 0.00% 2 2 50.00%

Related Tickers

NFLX Netflix, Inc.
561.23
-0.63%
 
DIS The Walt Disney Company
112.73
-0.04%
 
AMC AMC Entertainment Holdings, Inc.
3.4100
+3.96%
 
PARA Paramount Global
11.91
-2.22%
 
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2418
-7.00%
 
WBD Warner Bros. Discovery, Inc.
8.11
-2.17%
 
SIRI Sirius XM Holdings Inc.
3.0200
0.00%
 
IQ iQIYI, Inc.
4.9900
+3.53%
 
CGX.TO Cineplex Inc.
8.87
+6.10%
 
IMAX IMAX Corporation
17.15
-1.78%