NasdaqGS - Delayed Quote • USD
Roku, Inc. (ROKU)
At close: 4:00 PM EDT
After hours: 4:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240419C00030000 | 4/3/2024 1:50 PM | 30 | 31.74 | 26.10 | 28.70 | 0.00 | 0.00% | 8 | 42 | 812.50% |
| ROKU240419C00035000 | 4/3/2024 3:10 PM | 35 | 22.30 | 20.60 | 23.00 | -4.85 | -17.86% | 1 | 49 | 795.70% |
| ROKU240419C00040000 | 4/16/2024 1:46 PM | 40 | 17.70 | 15.05 | 18.00 | 0.00 | 0.00% | 2 | 52 | 623.05% |
| ROKU240419C00045000 | 4/19/2024 3:37 PM | 45 | 12.61 | 10.75 | 12.55 | -2.79 | -18.12% | 3 | 57 | 391.80% |
| ROKU240419C00050000 | 4/19/2024 6:17 PM | 50 | 6.54 | 6.10 | 7.70 | -1.06 | -13.95% | 3 | 245 | 50.00% |
| ROKU240419C00052000 | 4/18/2024 6:15 PM | 52 | 6.25 | 3.10 | 6.20 | 0.00 | 0.00% | 5 | 6 | 278.71% |
| ROKU240419C00053000 | 4/19/2024 6:44 PM | 53 | 3.35 | 2.84 | 5.65 | -1.32 | -28.27% | 25 | 1 | 138.67% |
| ROKU240419C00054000 | 4/19/2024 7:37 PM | 54 | 2.76 | 1.96 | 3.90 | -1.44 | -34.29% | 26 | 15 | 58.59% |
| ROKU240419C00055000 | 4/19/2024 7:52 PM | 55 | 1.83 | 1.84 | 2.02 | -1.88 | -50.67% | 44 | 230 | 59.18% |
| ROKU240419C00056000 | 4/19/2024 7:53 PM | 56 | 0.91 | 0.78 | 1.09 | -1.59 | -63.60% | 101 | 107 | 44.14% |
| ROKU240419C00057000 | 4/19/2024 7:59 PM | 57 | 0.06 | 0.03 | 0.08 | -2.04 | -97.14% | 1,197 | 659 | 10.35% |
| ROKU240419C00058000 | 4/19/2024 7:53 PM | 58 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 1,810 | 874 | 21.09% |
| ROKU240419C00059000 | 4/19/2024 7:37 PM | 59 | 0.01 | 0.00 | 0.02 | -0.92 | -98.92% | 1,021 | 1,882 | 39.84% |
| ROKU240419C00060000 | 4/19/2024 7:47 PM | 60 | 0.01 | 0.00 | 0.01 | -0.55 | -98.21% | 2,489 | 7,451 | 48.44% |
| ROKU240419C00061000 | 4/19/2024 7:44 PM | 61 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 825 | 2,409 | 56.25% |
| ROKU240419C00062000 | 4/19/2024 7:45 PM | 62 | 0.03 | 0.00 | 0.01 | -0.16 | -94.12% | 1,263 | 2,355 | 65.63% |
| ROKU240419C00063000 | 4/19/2024 7:20 PM | 63 | 0.02 | 0.00 | 0.01 | -0.10 | -90.91% | 222 | 1,570 | 78.13% |
| ROKU240419C00064000 | 4/19/2024 7:45 PM | 64 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 485 | 1,276 | 87.50% |
| ROKU240419C00065000 | 4/19/2024 7:52 PM | 65 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 552 | 6,798 | 96.88% |
| ROKU240419C00066000 | 4/19/2024 6:44 PM | 66 | 0.06 | 0.00 | 0.01 | 0.02 | 200.00% | 35 | 1,382 | 106.25% |
| ROKU240419C00067000 | 4/19/2024 5:57 PM | 67 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 984 | 118.75% |
| ROKU240419C00068000 | 4/19/2024 7:33 PM | 68 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 31 | 958 | 165.63% |
| ROKU240419C00068500 | 4/19/2024 6:59 PM | 68.5 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 5 | 138 | 182.81% |
| ROKU240419C00069000 | 4/19/2024 7:52 PM | 69 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 62 | 368 | 146.88% |
| ROKU240419C00070000 | 4/19/2024 6:51 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 41 | 5,239 | 143.75% |
| ROKU240419C00071000 | 4/19/2024 6:59 PM | 71 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 19 | 335 | 190.63% |
| ROKU240419C00072000 | 4/18/2024 5:21 PM | 72 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 2 | 520 | 209.38% |
| ROKU240419C00073000 | 4/18/2024 6:39 PM | 73 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 295 | 175.00% |
| ROKU240419C00074000 | 4/19/2024 7:17 PM | 74 | 0.01 | 0.00 | 0.09 | -0.05 | -83.33% | 12 | 116 | 234.38% |
| ROKU240419C00075000 | 4/19/2024 6:58 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 3,858 | 187.50% |
| ROKU240419C00076000 | 4/18/2024 1:46 PM | 76 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 186 | 193.75% |
| ROKU240419C00080000 | 4/19/2024 4:06 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 6,762 | 225.00% |
| ROKU240419C00085000 | 4/19/2024 3:17 PM | 85 | 0.04 | 0.00 | 0.01 | 0.02 | 100.00% | 1 | 3,213 | 262.50% |
| ROKU240419C00090000 | 4/19/2024 5:43 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,358 | 300.00% |
| ROKU240419C00095000 | 4/18/2024 7:38 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 4,389 | 325.00% |
| ROKU240419C00100000 | 4/15/2024 3:44 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 61 | 3,719 | 356.25% |
| ROKU240419C00105000 | 4/16/2024 5:57 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,622 | 387.50% |
| ROKU240419C00110000 | 4/12/2024 1:58 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,620 | 412.50% |
| ROKU240419C00115000 | 4/17/2024 4:35 PM | 115 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 747 | 512.50% |
| ROKU240419C00120000 | 4/16/2024 4:10 PM | 120 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 972 | 540.63% |
| ROKU240419C00125000 | 4/12/2024 5:15 PM | 125 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,138 | 475.00% |
| ROKU240419C00130000 | 4/10/2024 4:52 PM | 130 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 5 | 1,368 | 500.00% |
| ROKU240419C00135000 | 4/9/2024 2:07 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 406 | 525.00% |
| ROKU240419C00140000 | 4/12/2024 7:23 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 688 | 537.50% |
| ROKU240419C00145000 | 3/14/2024 3:20 PM | 145 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 340 | 725.00% |
| ROKU240419C00150000 | 4/12/2024 1:32 PM | 150 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 823 | 575.00% |
| ROKU240419C00155000 | 4/18/2024 7:17 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 973 | 600.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240419P00030000 | 3/8/2024 3:06 PM | 30 | 0.27 | 0.00 | 0.06 | 0.00 | 0.00% | 70 | 781 | 509.38% |
| ROKU240419P00035000 | 4/19/2024 6:41 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,551 | 325.00% |
| ROKU240419P00040000 | 4/19/2024 6:41 PM | 40 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 624 | 237.50% |
| ROKU240419P00045000 | 4/16/2024 3:32 PM | 45 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 1,776 | 207.81% |
| ROKU240419P00050000 | 4/19/2024 7:54 PM | 50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 150 | 3,436 | 96.88% |
| ROKU240419P00051000 | 4/19/2024 1:40 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 215 | 11 | 84.38% |
| ROKU240419P00052000 | 4/19/2024 5:15 PM | 52 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 235 | 362 | 71.88% |
| ROKU240419P00053000 | 4/19/2024 6:17 PM | 53 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 236 | 517 | 72.66% |
| ROKU240419P00054000 | 4/19/2024 7:57 PM | 54 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 359 | 760 | 53.91% |
| ROKU240419P00055000 | 4/19/2024 7:57 PM | 55 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 480 | 2,840 | 41.41% |
| ROKU240419P00056000 | 4/19/2024 7:59 PM | 56 | 0.03 | 0.01 | 0.03 | -0.20 | -86.96% | 910 | 1,322 | 23.05% |
| ROKU240419P00057000 | 4/19/2024 7:59 PM | 57 | 0.18 | 0.12 | 0.34 | -0.25 | -58.14% | 2,368 | 1,414 | 24.22% |
| ROKU240419P00058000 | 4/19/2024 7:59 PM | 58 | 1.18 | 0.94 | 1.54 | 0.43 | 57.33% | 3,353 | 1,436 | 73.63% |
| ROKU240419P00059000 | 4/19/2024 7:59 PM | 59 | 2.07 | 1.95 | 2.28 | 0.87 | 72.50% | 741 | 1,384 | 69.92% |
| ROKU240419P00060000 | 4/19/2024 7:55 PM | 60 | 3.10 | 3.00 | 3.25 | 1.30 | 62.20% | 523 | 4,263 | 56.25% |
| ROKU240419P00061000 | 4/19/2024 7:52 PM | 61 | 4.23 | 3.35 | 5.25 | 1.60 | 60.84% | 1,121 | 1,510 | 112.11% |
| ROKU240419P00062000 | 4/19/2024 7:37 PM | 62 | 5.17 | 3.95 | 6.25 | 1.72 | 49.43% | 60 | 726 | 50.00% |
| ROKU240419P00063000 | 4/19/2024 7:54 PM | 63 | 6.30 | 4.80 | 7.30 | 1.80 | 40.00% | 52 | 1,363 | 273.63% |
| ROKU240419P00064000 | 4/19/2024 4:17 PM | 64 | 7.33 | 5.90 | 8.15 | 1.60 | 26.94% | 41 | 660 | 279.30% |
| ROKU240419P00065000 | 4/19/2024 7:56 PM | 65 | 8.45 | 8.00 | 9.05 | 2.30 | 37.40% | 231 | 2,607 | 219.34% |
| ROKU240419P00066000 | 4/19/2024 6:02 PM | 66 | 8.82 | 8.45 | 10.15 | 0.48 | 5.76% | 2 | 59 | 194.14% |
| ROKU240419P00067000 | 4/19/2024 7:41 PM | 67 | 10.15 | 8.95 | 11.80 | 1.22 | 13.66% | 2 | 50 | 225.39% |
| ROKU240419P00068000 | 4/18/2024 2:38 PM | 68 | 9.78 | 9.90 | 12.95 | 0.00 | 0.00% | 7 | 13 | 250.39% |
| ROKU240419P00068500 | 4/8/2024 5:51 PM | 68.5 | 7.97 | 10.50 | 12.40 | 0.00 | 0.00% | 1 | 4 | 333.20% |
| ROKU240419P00069000 | 4/17/2024 7:00 PM | 69 | 11.30 | 11.00 | 13.05 | 0.00 | 0.00% | 160 | 2 | 361.52% |
| ROKU240419P00070000 | 4/19/2024 2:23 PM | 70 | 12.95 | 12.80 | 14.30 | 1.94 | 17.62% | 1 | 369 | 303.13% |
| ROKU240419P00071000 | 4/12/2024 4:26 PM | 71 | 10.60 | 12.40 | 14.40 | 0.00 | 0.00% | 1 | 0 | 287.89% |
| ROKU240419P00072000 | 4/17/2024 7:48 PM | 72 | 14.39 | 13.75 | 16.35 | 0.00 | 0.00% | 222 | 0 | 449.61% |
| ROKU240419P00073000 | 4/8/2024 4:07 PM | 73 | 12.19 | 14.65 | 17.00 | 0.00 | 0.00% | 1 | 0 | 419.14% |
| ROKU240419P00074000 | 4/8/2024 4:07 PM | 74 | 13.24 | 15.30 | 18.80 | 0.00 | 0.00% | 1 | 0 | 536.13% |
| ROKU240419P00075000 | 4/19/2024 6:28 PM | 75 | 17.83 | 16.50 | 19.10 | 3.08 | 20.88% | 1 | 2 | 463.28% |
| ROKU240419P00076000 | 4/2/2024 1:35 PM | 76 | 13.97 | 17.80 | 20.35 | 0.00 | 0.00% | 10 | 0 | 511.91% |
| ROKU240419P00080000 | 4/19/2024 7:42 PM | 80 | 23.19 | 22.70 | 24.40 | 1.44 | 6.62% | 2 | 8 | 434.77% |
| ROKU240419P00085000 | 4/19/2024 2:20 PM | 85 | 27.00 | 26.95 | 29.45 | 0.98 | 3.77% | 1 | 134 | 373.44% |
| ROKU240419P00090000 | 4/18/2024 7:06 PM | 90 | 30.90 | 31.90 | 34.45 | 0.00 | 0.00% | 48 | 18 | 400.00% |
| ROKU240419P00095000 | 4/19/2024 7:44 PM | 95 | 38.28 | 36.90 | 39.25 | 7.28 | 23.48% | 1 | 2 | 729.10% |
| ROKU240419P00100000 | 4/19/2024 7:45 PM | 100 | 43.05 | 41.20 | 43.35 | 1.63 | 3.91% | 4 | 4 | 568.75% |
| ROKU240419P00105000 | 2/29/2024 5:12 PM | 105 | 41.77 | 38.70 | 41.20 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ROKU240419P00110000 | 2/22/2024 8:07 PM | 110 | 46.81 | 45.25 | 47.60 | 0.00 | 0.00% | 2,443 | 0 | 0.00% |
| ROKU240419P00115000 | 4/19/2024 6:21 PM | 115 | 57.75 | 56.20 | 59.40 | 5.10 | 9.69% | 1 | 1 | 933.98% |
| ROKU240419P00120000 | 2/22/2024 8:06 PM | 120 | 57.55 | 55.25 | 57.65 | 0.00 | 0.00% | 664 | 0 | 0.00% |
| ROKU240419P00125000 | 2/22/2024 8:06 PM | 125 | 61.92 | 60.25 | 62.65 | 0.00 | 0.00% | 583 | 0 | 0.00% |
| ROKU240419P00130000 | 2/22/2024 8:06 PM | 130 | 67.35 | 65.25 | 67.60 | 0.00 | 0.00% | 940 | 0 | 0.00% |
| ROKU240419P00135000 | 2/22/2024 8:07 PM | 135 | 72.35 | 70.25 | 72.65 | 0.00 | 0.00% | 718 | 0 | 0.00% |
| ROKU240419P00140000 | 2/22/2024 8:06 PM | 140 | 76.45 | 75.25 | 77.65 | 0.00 | 0.00% | 510 | 0 | 0.00% |
| ROKU240419P00145000 | 12/4/2023 5:01 PM | 145 | 41.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ROKU240419P00150000 | 2/16/2024 6:00 PM | 150 | 77.44 | 84.80 | 87.20 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ROKU240419P00155000 | 3/7/2024 3:47 PM | 155 | 93.00 | 93.20 | 96.90 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
NFLX Netflix, Inc.
555.04
-9.09%
DIS The Walt Disney Company
112.61
+0.16%
PARA Paramount Global
12.44
+13.40%
AMC AMC Entertainment Holdings, Inc.
3.1600
+8.22%
WBD Warner Bros. Discovery, Inc.
8.40
+1.08%
LYV Live Nation Entertainment, Inc.
89.96
+0.36%
SIRI Sirius XM Holdings Inc.
3.0900
+0.98%
IQ iQIYI, Inc.
4.0900
-2.62%
PLAY Dave & Buster's Entertainment, Inc.
53.70
+0.13%
PARAA Paramount Global
22.82
+8.36%