NasdaqGS - Nasdaq Real Time Price USD

Roku, Inc. (ROKU)

Compare
81.96 +0.06 (+0.07%)
As of 11:32:32 AM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ROKU241213C00050000 12/9/2024 2:40 PM 50 36.36 30.25 33.40 0.00 0.00% 15 15 783.98%
ROKU241213C00055000 12/6/2024 4:02 PM 55 29.76 25.75 28.45 0.00 0.00% 2 2 394.53%
ROKU241213C00058000 12/4/2024 2:48 PM 58 23.00 22.85 24.20 0.00 0.00% - 1 383.98%
ROKU241213C00059000 12/6/2024 2:50 PM 59 26.94 21.85 23.00 0.00 0.00% 1 1 276.56%
ROKU241213C00060000 12/12/2024 7:40 PM 60 22.70 20.80 22.10 0.00 0.00% 5 5 318.75%
ROKU241213C00061000 12/12/2024 7:47 PM 61 21.81 19.80 21.05 0.00 0.00% 2 2 282.81%
ROKU241213C00062000 11/27/2024 3:49 PM 62 5.75 19.00 20.00 0.00 0.00% 2 3 239.06%
ROKU241213C00063000 12/6/2024 6:33 PM 63 20.07 17.95 19.20 0.00 0.00% 4 14 305.47%
ROKU241213C00064000 11/18/2024 4:50 PM 64 8.90 17.00 18.00 0.00 0.00% 1 1 215.63%
ROKU241213C00065000 12/9/2024 8:52 PM 65 19.08 16.20 16.75 0.00 0.00% 1 42 0.00%
ROKU241213C00066000 12/13/2024 3:55 PM 66 15.25 15.10 15.45 -0.15 -0.97% 10 34 0.00%
ROKU241213C00067000 12/9/2024 8:59 PM 67 17.18 14.05 14.90 0.00 0.00% 4 27 0.00%
ROKU241213C00068000 12/12/2024 7:36 PM 68 14.93 12.75 13.80 0.00 0.00% 2 63 0.00%
ROKU241213C00069000 12/12/2024 3:58 PM 69 14.23 11.75 12.80 0.00 0.00% 1 29 0.00%
ROKU241213C00070000 12/13/2024 3:27 PM 70 12.13 10.80 11.55 -0.82 -6.33% 2 68 0.00%
ROKU241213C00071000 12/12/2024 7:26 PM 71 11.67 9.70 10.80 0.00 0.00% 1 34 0.00%
ROKU241213C00072000 12/12/2024 5:16 PM 72 11.01 9.20 9.80 0.00 0.00% 2 68 0.00%
ROKU241213C00073000 12/12/2024 8:55 PM 73 9.08 7.85 8.75 0.00 0.00% 2 223 0.00%
ROKU241213C00074000 12/12/2024 7:08 PM 74 9.50 6.95 7.45 0.00 0.00% 4 142 0.00%
ROKU241213C00075000 12/13/2024 3:19 PM 75 7.41 5.95 6.80 0.41 5.86% 3 358 0.00%
ROKU241213C00076000 12/11/2024 5:15 PM 76 7.94 5.30 5.90 0.00 0.00% 12 270 0.00%
ROKU241213C00077000 12/13/2024 2:40 PM 77 5.20 3.55 4.65 -0.50 -8.77% 6 95 0.00%
ROKU241213C00078000 12/13/2024 3:41 PM 78 4.18 2.90 3.70 0.14 3.47% 2 331 0.00%
ROKU241213C00079000 12/12/2024 2:56 PM 79 4.60 2.13 2.53 0.00 0.00% 4 101 0.00%
ROKU241213C00080000 12/13/2024 3:59 PM 80 1.45 1.30 1.57 -0.76 -34.39% 17 496 0.00%
ROKU241213C00081000 12/13/2024 3:17 PM 81 1.74 0.50 0.74 0.22 14.47% 10 192 0.00%
ROKU241213C00082000 12/13/2024 3:59 PM 82 0.27 0.19 0.28 -0.79 -74.53% 43 963 17.48%
ROKU241213C00083000 12/13/2024 3:52 PM 83 0.15 0.08 0.13 -0.39 -72.22% 959 565 27.93%
ROKU241213C00084000 12/13/2024 3:55 PM 84 0.07 0.04 0.07 -0.21 -75.00% 61 589 35.94%
ROKU241213C00085000 12/13/2024 3:44 PM 85 0.04 0.03 0.05 -0.16 -80.00% 77 1,476 44.53%
ROKU241213C00086000 12/13/2024 3:23 PM 86 0.06 0.02 0.06 -0.07 -53.85% 24 501 53.13%
ROKU241213C00087000 12/13/2024 4:01 PM 87 0.02 0.02 0.04 -0.08 -80.00% 465 893 60.16%
ROKU241213C00088000 12/13/2024 3:56 PM 88 0.01 0.01 0.05 -0.06 -85.71% 29 1,155 69.53%
ROKU241213C00089000 12/13/2024 3:48 PM 89 0.02 0.01 0.03 -0.07 -77.78% 79 366 74.22%
ROKU241213C00090000 12/13/2024 4:00 PM 90 0.02 0.02 0.03 -0.03 -60.00% 125 1,474 85.16%
ROKU241213C00091000 12/12/2024 7:37 PM 91 0.06 0.01 0.13 0.00 0.00% 6 85 110.55%
ROKU241213C00092000 12/12/2024 6:15 PM 92 0.03 0.00 0.05 -0.02 -40.00% 1 139 101.56%
ROKU241213C00093000 12/12/2024 6:20 PM 93 0.04 0.00 0.13 0.00 0.00% 153 235 127.34%
ROKU241213C00094000 12/13/2024 2:42 PM 94 0.01 0.00 0.08 -0.03 -75.00% 6 42 126.56%
ROKU241213C00095000 12/13/2024 2:36 PM 95 0.01 0.00 0.01 -0.01 -50.00% 10 509 103.13%
ROKU241213C00096000 12/12/2024 7:35 PM 96 0.03 0.00 0.14 0.00 0.00% 4 70 154.69%
ROKU241213C00097000 12/13/2024 3:48 PM 97 0.01 0.01 0.02 0.00 0.00% 60 96 131.25%
ROKU241213C00098000 12/13/2024 3:09 PM 98 0.01 0.00 0.05 -0.01 -50.00% 2 11 148.44%
ROKU241213C00099000 12/12/2024 7:54 PM 99 0.01 0.00 0.01 0.00 0.00% 1 42 131.25%
ROKU241213C00100000 12/12/2024 8:42 PM 100 0.01 0.00 0.05 0.00 0.00% 68 472 162.50%
ROKU241213C00101000 12/9/2024 2:37 PM 101 0.17 0.00 0.14 0.00 0.00% 1 10 195.31%
ROKU241213C00105000 12/10/2024 6:01 PM 105 0.01 0.00 0.01 0.00 0.00% 1 209 162.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ROKU241213P00050000 11/5/2024 6:25 PM 50 0.16 0.00 0.95 0.00 0.00% 14 15 595.31%
ROKU241213P00052000 11/21/2024 8:14 PM 52 0.06 0.00 0.14 0.00 0.00% - 21 398.44%
ROKU241213P00053000 11/26/2024 8:56 PM 53 0.06 0.00 0.14 0.00 0.00% 1 47 384.38%
ROKU241213P00054000 12/4/2024 3:30 PM 54 0.01 0.00 0.14 0.00 0.00% 8 22 368.75%
ROKU241213P00055000 12/4/2024 8:50 PM 55 0.02 0.00 0.14 0.00 0.00% 26 37 354.69%
ROKU241213P00056000 12/2/2024 3:01 PM 56 0.04 0.00 0.14 0.00 0.00% 11 13 340.63%
ROKU241213P00057000 12/5/2024 8:40 PM 57 0.02 0.00 0.14 0.00 0.00% 4 37 326.56%
ROKU241213P00058000 12/6/2024 2:43 PM 58 0.01 0.00 0.05 0.00 0.00% 5 68 271.88%
ROKU241213P00059000 12/9/2024 2:32 PM 59 0.01 0.00 0.02 0.00 0.00% 2 79 237.50%
ROKU241213P00060000 12/9/2024 3:02 PM 60 0.01 0.00 0.14 0.00 0.00% 1 144 285.94%
ROKU241213P00061000 12/9/2024 4:21 PM 61 0.01 0.00 0.14 0.00 0.00% 20 72 271.88%
ROKU241213P00062000 12/12/2024 3:44 PM 62 0.01 0.00 0.03 0.00 0.00% 50 140 212.50%
ROKU241213P00063000 12/9/2024 2:35 PM 63 0.05 0.00 0.14 0.00 0.00% 1 108 246.09%
ROKU241213P00064000 12/6/2024 7:42 PM 64 0.02 0.00 0.01 0.00 0.00% 11 75 168.75%
ROKU241213P00065000 12/10/2024 3:22 PM 65 0.04 0.00 0.01 0.00 0.00% 1 408 156.25%
ROKU241213P00066000 12/11/2024 2:31 PM 66 0.01 0.00 0.14 0.00 0.00% 1 43 207.81%
ROKU241213P00067000 12/12/2024 3:34 PM 67 0.01 0.00 0.01 0.00 0.00% 1 99 137.50%
ROKU241213P00068000 12/12/2024 5:17 PM 68 0.04 0.00 0.06 0.02 100.00% 1 103 160.94%
ROKU241213P00069000 12/12/2024 2:50 PM 69 0.01 0.00 0.14 0.00 0.00% 1 47 171.09%
ROKU241213P00070000 12/12/2024 3:31 PM 70 0.01 0.00 0.01 0.00 0.00% 4 345 112.50%
ROKU241213P00071000 12/11/2024 8:57 PM 71 0.01 0.00 0.14 0.00 0.00% 5 63 146.88%
ROKU241213P00072000 12/12/2024 7:35 PM 72 0.03 0.00 0.14 0.00 0.00% 5 107 134.38%
ROKU241213P00073000 12/11/2024 7:56 PM 73 0.01 0.00 0.01 0.00 0.00% 4 301 84.38%
ROKU241213P00074000 12/12/2024 3:30 PM 74 0.01 0.00 0.14 0.00 0.00% 2 389 110.55%
ROKU241213P00075000 12/11/2024 8:56 PM 75 0.01 0.00 0.14 -0.04 -80.00% 1 604 98.44%
ROKU241213P00076000 12/13/2024 3:09 PM 76 0.02 0.00 0.02 0.01 100.00% 7 351 62.50%
ROKU241213P00077000 12/13/2024 2:46 PM 77 0.01 0.00 0.01 -0.01 -50.00% 1 211 50.00%
ROKU241213P00078000 12/13/2024 2:36 PM 78 0.13 0.00 0.07 0.06 85.71% 12 286 53.52%
ROKU241213P00079000 12/13/2024 3:09 PM 79 0.04 0.00 0.04 -0.09 -69.23% 3 459 43.36%
ROKU241213P00080000 12/13/2024 3:29 PM 80 0.04 0.07 0.12 -0.23 -85.19% 66 684 41.80%
ROKU241213P00081000 12/13/2024 4:00 PM 81 0.37 0.31 0.40 -0.13 -26.00% 55 208 46.39%
ROKU241213P00082000 12/13/2024 3:59 PM 82 0.93 0.86 1.09 0.14 17.72% 93 325 55.76%
ROKU241213P00083000 12/13/2024 3:58 PM 83 1.70 1.63 1.97 0.11 6.92% 32 301 70.22%
ROKU241213P00084000 12/13/2024 3:38 PM 84 1.71 2.02 2.90 -0.59 -25.65% 5 174 67.38%
ROKU241213P00085000 12/13/2024 3:43 PM 85 3.25 3.45 3.90 0.67 25.97% 3 160 100.49%
ROKU241213P00086000 12/12/2024 3:48 PM 86 3.50 3.50 5.15 0.77 28.21% 1 20 86.91%
ROKU241213P00087000 12/11/2024 4:00 PM 87 4.10 5.10 6.00 0.00 0.00% 9 21 122.27%
ROKU241213P00088000 12/10/2024 4:41 PM 88 5.12 6.20 7.35 0.00 0.00% 2 10 156.05%
ROKU241213P00089000 12/9/2024 8:16 PM 89 6.30 6.95 8.15 0.00 0.00% 1 31 150.20%
ROKU241213P00094000 12/6/2024 4:38 PM 94 10.25 12.15 13.00 0.00 0.00% 9 1 215.23%
ROKU241213P00095000 12/10/2024 7:06 PM 95 13.00 13.35 14.25 0.00 0.00% 1 0 251.17%

Related Tickers

NFLX Netflix, Inc.
915.27
-1.11%
 
DIS The Walt Disney Company
113.83
-0.93%
 
SIRI Sirius XM Holdings Inc.
24.22
-2.40%
 
WBD Warner Bros. Discovery, Inc.
12.44
-0.44%
 
AMC AMC Entertainment Holdings, Inc.
4.2388
-1.65%
 
PLAY Dave & Buster's Entertainment, Inc.
27.08
+6.24%
 
PARA Paramount Global
11.32
-2.67%
 
IQ iQIYI, Inc.
2.2000
-3.93%
 
LYV Live Nation Entertainment, Inc.
135.44
-0.29%
 
TKO TKO Group Holdings, Inc.
142.52
-0.63%