NasdaqGS - Delayed Quote USD
Roku, Inc. (ROKU)
70.83
-0.54
(-0.76%)
At close: 4:00:00 PM EDT
70.75
-0.08
(-0.11%)
After hours: 6:26:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250523C00045000 | 5/12/2025 9:35 AM | 45 | 22.00 | 23.80 | 27.80 | 0.00 | 0.00% | - | 1 | 379.20% |
| ROKU250523C00048000 | 4/29/2025 3:25 PM | 48 | 22.16 | 21.00 | 24.70 | 0.00 | 0.00% | 3 | 7 | 134.38% |
| ROKU250523C00049000 | 4/15/2025 11:23 AM | 49 | 13.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ROKU250523C00050000 | 5/19/2025 9:47 AM | 50 | 19.96 | 19.05 | 22.25 | 3.40 | 20.53% | 17 | 22 | 279.49% |
| ROKU250523C00051000 | 4/14/2025 3:01 PM | 51 | 11.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ROKU250523C00052000 | 5/15/2025 11:47 AM | 52 | 18.45 | 17.80 | 19.50 | 0.00 | 0.00% | - | 5 | 204.49% |
| ROKU250523C00055000 | 5/16/2025 10:16 AM | 55 | 15.87 | 14.85 | 16.85 | 0.00 | 0.00% | 2 | 12 | 91.41% |
| ROKU250523C00056000 | 5/12/2025 9:30 AM | 56 | 10.00 | 13.75 | 15.60 | 0.00 | 0.00% | 1 | 8 | 172.85% |
| ROKU250523C00057000 | 5/13/2025 12:58 PM | 57 | 15.00 | 13.15 | 14.90 | 0.00 | 0.00% | 1 | 37 | 115.43% |
| ROKU250523C00058000 | 5/16/2025 12:33 PM | 58 | 12.80 | 11.90 | 13.60 | -0.30 | -2.29% | 1 | 15 | 153.52% |
| ROKU250523C00059000 | 5/15/2025 9:45 AM | 59 | 10.33 | 10.80 | 13.25 | -1.37 | -11.71% | 1 | 13 | 100.39% |
| ROKU250523C00060000 | 5/15/2025 9:57 AM | 60 | 9.65 | 10.05 | 11.60 | 0.00 | 0.00% | 25 | 38 | 134.57% |
| ROKU250523C00061000 | 5/13/2025 11:08 AM | 61 | 9.67 | 9.40 | 10.75 | 0.00 | 0.00% | 10 | 93 | 90.04% |
| ROKU250523C00062000 | 5/19/2025 10:41 AM | 62 | 8.45 | 8.60 | 9.90 | 0.35 | 4.32% | 1 | 79 | 95.31% |
| ROKU250523C00063000 | 5/19/2025 12:17 PM | 63 | 7.59 | 7.50 | 8.45 | -0.80 | -9.54% | 23 | 821 | 66.02% |
| ROKU250523C00064000 | 5/19/2025 9:30 AM | 64 | 7.08 | 6.40 | 7.85 | -0.39 | -5.22% | 21 | 68 | 70.61% |
| ROKU250523C00065000 | 5/19/2025 9:30 AM | 65 | 4.89 | 5.50 | 6.75 | -1.21 | -19.84% | 3 | 129 | 62.60% |
| ROKU250523C00066000 | 5/19/2025 9:50 AM | 66 | 4.50 | 4.85 | 6.45 | -1.28 | -22.15% | 105 | 43 | 79.49% |
| ROKU250523C00067000 | 5/19/2025 3:27 PM | 67 | 4.10 | 4.20 | 4.40 | -0.54 | -11.64% | 8 | 85 | 54.74% |
| ROKU250523C00068000 | 5/19/2025 2:23 PM | 68 | 3.15 | 3.40 | 3.60 | -0.90 | -22.22% | 5 | 127 | 53.32% |
| ROKU250523C00069000 | 5/19/2025 2:26 PM | 69 | 2.55 | 2.75 | 2.88 | -0.55 | -17.74% | 129 | 264 | 53.61% |
| ROKU250523C00070000 | 5/19/2025 3:06 PM | 70 | 2.06 | 2.15 | 2.23 | -0.74 | -26.43% | 328 | 386 | 53.03% |
| ROKU250523C00071000 | 5/19/2025 3:53 PM | 71 | 1.66 | 1.62 | 1.69 | -0.54 | -24.55% | 554 | 295 | 52.54% |
| ROKU250523C00072000 | 5/19/2025 3:48 PM | 72 | 1.23 | 1.20 | 1.26 | -0.48 | -28.07% | 145 | 469 | 52.59% |
| ROKU250523C00073000 | 5/19/2025 3:59 PM | 73 | 0.89 | 0.86 | 0.92 | -0.42 | -32.06% | 72 | 163 | 52.64% |
| ROKU250523C00074000 | 5/19/2025 3:07 PM | 74 | 0.63 | 0.62 | 0.66 | -0.35 | -35.71% | 175 | 249 | 53.17% |
| ROKU250523C00075000 | 5/19/2025 3:58 PM | 75 | 0.44 | 0.43 | 0.47 | -0.32 | -42.11% | 279 | 487 | 53.61% |
| ROKU250523C00076000 | 5/19/2025 3:35 PM | 76 | 0.28 | 0.28 | 0.33 | -0.30 | -51.72% | 158 | 126 | 53.81% |
| ROKU250523C00077000 | 5/19/2025 3:45 PM | 77 | 0.20 | 0.20 | 0.24 | -0.22 | -52.38% | 67 | 121 | 55.18% |
| ROKU250523C00078000 | 5/19/2025 3:38 PM | 78 | 0.16 | 0.14 | 0.17 | -0.13 | -44.83% | 61 | 156 | 56.25% |
| ROKU250523C00079000 | 5/19/2025 3:15 PM | 79 | 0.11 | 0.10 | 0.12 | -0.12 | -52.17% | 18 | 58 | 57.42% |
| ROKU250523C00080000 | 5/19/2025 3:37 PM | 80 | 0.09 | 0.02 | 0.10 | -0.10 | -52.63% | 167 | 973 | 55.86% |
| ROKU250523C00081000 | 5/19/2025 12:48 PM | 81 | 0.07 | 0.00 | 0.55 | -0.04 | -36.36% | 6 | 16 | 82.62% |
| ROKU250523C00082000 | 5/19/2025 3:39 PM | 82 | 0.06 | 0.00 | 0.12 | -0.04 | -40.00% | 17 | 279 | 64.84% |
| ROKU250523C00083000 | 5/2/2025 11:40 AM | 83 | 0.07 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 2 | 99.02% |
| ROKU250523C00084000 | 5/19/2025 12:57 PM | 84 | 0.03 | 0.00 | 0.62 | -1.22 | -97.60% | 10 | 2 | 101.47% |
| ROKU250523C00085000 | 5/19/2025 3:54 PM | 85 | 0.03 | 0.00 | 0.03 | -1.17 | -97.50% | 137 | 11 | 64.06% |
| ROKU250523C00090000 | 5/13/2025 10:22 AM | 90 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 64 | 86.72% |
| ROKU250523C00095000 | 5/19/2025 2:16 PM | 95 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 49 | 96.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250523P00035000 | 4/7/2025 11:09 AM | 35 | 0.75 | 0.00 | 0.11 | 0.00 | 0.00% | - | 1 | 261.72% |
| ROKU250523P00040000 | 4/21/2025 1:16 PM | 40 | 0.87 | 0.00 | 0.45 | 0.00 | 0.00% | - | 1 | 268.36% |
| ROKU250523P00044000 | 5/14/2025 3:26 PM | 44 | 0.01 | 0.00 | 0.46 | 0.00 | 0.00% | 23 | 24 | 230.08% |
| ROKU250523P00045000 | 5/15/2025 10:51 AM | 45 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 56 | 143.75% |
| ROKU250523P00046000 | 5/8/2025 3:24 PM | 46 | 0.09 | 0.00 | 0.46 | 0.00 | 0.00% | 1 | 7 | 211.33% |
| ROKU250523P00047000 | 5/19/2025 2:54 PM | 47 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 22 | 121.88% |
| ROKU250523P00048000 | 5/8/2025 9:54 AM | 48 | 0.13 | 0.00 | 0.27 | 0.00 | 0.00% | 1 | 12 | 175.78% |
| ROKU250523P00049000 | 5/12/2025 9:31 AM | 49 | 0.05 | 0.00 | 0.46 | 0.00 | 0.00% | 2 | 6 | 184.77% |
| ROKU250523P00050000 | 5/9/2025 9:58 AM | 50 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 44 | 125.00% |
| ROKU250523P00051000 | 5/16/2025 1:54 PM | 51 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 98.44% |
| ROKU250523P00052000 | 5/19/2025 11:15 AM | 52 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 11 | 33 | 93.75% |
| ROKU250523P00053000 | 5/15/2025 10:42 AM | 53 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 37 | 47 | 103.13% |
| ROKU250523P00054000 | 5/13/2025 9:30 AM | 54 | 0.07 | 0.00 | 0.27 | 0.00 | 0.00% | 1 | 82 | 129.30% |
| ROKU250523P00055000 | 5/19/2025 1:45 PM | 55 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 1 | 145 | 110.16% |
| ROKU250523P00056000 | 5/16/2025 2:39 PM | 56 | 0.25 | 0.00 | 0.20 | 0.22 | 733.33% | 1 | 91 | 108.59% |
| ROKU250523P00057000 | 5/16/2025 3:14 PM | 57 | 0.26 | 0.00 | 0.20 | 0.23 | 766.67% | 1 | 89 | 101.56% |
| ROKU250523P00058000 | 5/19/2025 9:54 AM | 58 | 0.09 | 0.00 | 0.20 | 0.06 | 200.00% | 100 | 52 | 94.53% |
| ROKU250523P00059000 | 5/16/2025 11:27 AM | 59 | 0.05 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 42 | 90.82% |
| ROKU250523P00060000 | 5/19/2025 3:36 PM | 60 | 0.03 | 0.00 | 0.02 | -0.03 | -50.00% | 25 | 309 | 57.81% |
| ROKU250523P00061000 | 5/16/2025 12:14 PM | 61 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 49 | 74.22% |
| ROKU250523P00062000 | 5/19/2025 3:36 PM | 62 | 0.05 | 0.00 | 0.32 | -0.06 | -54.55% | 17 | 68 | 74.61% |
| ROKU250523P00063000 | 5/19/2025 3:43 PM | 63 | 0.11 | 0.02 | 0.51 | -0.01 | -8.33% | 115 | 106 | 76.37% |
| ROKU250523P00064000 | 5/19/2025 12:12 PM | 64 | 0.14 | 0.10 | 0.13 | -0.03 | -17.65% | 68 | 302 | 55.86% |
| ROKU250523P00065000 | 5/19/2025 3:55 PM | 65 | 0.17 | 0.17 | 0.19 | -0.05 | -22.73% | 55 | 144 | 54.69% |
| ROKU250523P00066000 | 5/19/2025 3:44 PM | 66 | 0.29 | 0.26 | 0.30 | -0.06 | -17.14% | 33 | 124 | 53.61% |
| ROKU250523P00067000 | 5/19/2025 3:52 PM | 67 | 0.43 | 0.40 | 0.45 | -0.06 | -12.24% | 110 | 167 | 52.64% |
| ROKU250523P00068000 | 5/19/2025 2:53 PM | 68 | 0.69 | 0.61 | 0.65 | 0.01 | 1.47% | 855 | 251 | 51.86% |
| ROKU250523P00069000 | 5/19/2025 3:45 PM | 69 | 0.94 | 0.89 | 0.94 | -0.03 | -3.09% | 135 | 137 | 51.27% |
| ROKU250523P00070000 | 5/19/2025 3:59 PM | 70 | 1.32 | 1.26 | 1.34 | -0.01 | -0.75% | 620 | 266 | 51.17% |
| ROKU250523P00071000 | 5/19/2025 1:59 PM | 71 | 1.78 | 1.73 | 1.81 | 0.04 | 2.30% | 64 | 162 | 50.88% |
| ROKU250523P00072000 | 5/19/2025 12:02 PM | 72 | 2.61 | 2.28 | 2.39 | 0.31 | 13.48% | 42 | 184 | 50.59% |
| ROKU250523P00073000 | 5/19/2025 3:45 PM | 73 | 3.08 | 2.94 | 3.10 | -0.04 | -1.28% | 1 | 18 | 51.27% |
| ROKU250523P00074000 | 5/13/2025 11:02 AM | 74 | 4.60 | 3.65 | 3.90 | 0.00 | 0.00% | 2 | 5 | 51.86% |
| ROKU250523P00075000 | 5/19/2025 1:49 PM | 75 | 4.80 | 4.30 | 4.70 | -0.07 | -1.44% | 1 | 31 | 57.13% |
| ROKU250523P00076000 | 5/16/2025 3:55 PM | 76 | 5.00 | 5.10 | 5.60 | 0.00 | 0.00% | 1 | 1 | 60.16% |
| ROKU250523P00077000 | 4/28/2025 10:43 AM | 77 | 11.59 | 5.55 | 7.20 | 0.00 | 0.00% | 1 | 0 | 54.10% |
| ROKU250523P00078000 | 5/1/2025 11:40 AM | 78 | 10.80 | 6.60 | 8.45 | 0.00 | 0.00% | - | 0 | 69.82% |
| ROKU250523P00079000 | 4/25/2025 12:06 PM | 79 | 14.54 | 7.45 | 9.35 | 0.00 | 0.00% | 1 | 0 | 67.77% |
| ROKU250523P00080000 | 5/16/2025 9:55 AM | 80 | 9.24 | 7.95 | 10.65 | 0.00 | 0.00% | 1 | 1 | 64.65% |
| ROKU250523P00081000 | 4/30/2025 2:29 PM | 81 | 14.55 | 9.15 | 11.60 | 0.00 | 0.00% | - | 0 | 76.95% |
| ROKU250523P00084000 | 5/16/2025 10:43 AM | 84 | 13.32 | 11.95 | 14.40 | 0.00 | 0.00% | 1 | 1 | 53.13% |
| ROKU250523P00085000 | 5/1/2025 1:22 PM | 85 | 17.20 | 12.90 | 15.65 | 0.00 | 0.00% | - | 0 | 85.55% |
| ROKU250523P00090000 | 4/14/2025 11:16 AM | 90 | 29.86 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
NFLX Netflix, Inc.
1,191.64
+0.01%
DIS The Walt Disney Company
112.66
-0.67%
AMC AMC Entertainment Holdings, Inc.
2.9000
-1.69%
SIRI Sirius XM Holdings Inc.
22.47
-1.14%
WBD Warner Bros. Discovery, Inc.
9.05
-1.20%
PARA Paramount Global
11.78
+0.68%
IQ iQIYI, Inc.
1.8900
-2.07%
LYV Live Nation Entertainment, Inc.
148.30
+0.42%
PLAY Dave & Buster's Entertainment, Inc.
21.31
-1.39%
TKO TKO Group Holdings, Inc.
163.99
+0.31%