Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU260116C00025000 | 2024-09-05 9:42AM EDT | 25.00 | 45.00 | 51.20 | 54.40 | 0.00 | - | 1 | 2 | 79.30% |
| ROKU260116C00030000 | 2024-09-19 10:17AM EDT | 30.00 | 50.00 | 48.30 | 49.35 | 0.00 | - | 3 | 148 | 77.39% |
| ROKU260116C00035000 | 2024-09-27 2:26PM EDT | 35.00 | 44.63 | 44.35 | 45.55 | 0.00 | - | 4 | 49 | 74.80% |
| ROKU260116C00040000 | 2024-09-27 2:26PM EDT | 40.00 | 40.83 | 40.35 | 41.50 | 0.00 | - | 4 | 191 | 70.46% |
| ROKU260116C00045000 | 2024-09-19 9:56AM EDT | 45.00 | 38.55 | 37.00 | 38.95 | 0.00 | - | 9 | 95 | 71.42% |
| ROKU260116C00050000 | 2024-10-04 1:02PM EDT | 50.00 | 34.24 | 33.55 | 34.15 | +2.24 | +7.00% | 3 | 1,025 | 65.70% |
| ROKU260116C00055000 | 2024-10-04 11:03AM EDT | 55.00 | 30.80 | 30.05 | 30.90 | +0.70 | +2.33% | 1 | 579 | 63.16% |
| ROKU260116C00060000 | 2024-10-03 12:50PM EDT | 60.00 | 26.30 | 27.10 | 27.90 | 0.00 | - | 2 | 1,209 | 61.63% |
| ROKU260116C00065000 | 2024-10-02 9:49AM EDT | 65.00 | 23.30 | 24.25 | 25.30 | 0.00 | - | 3 | 673 | 60.38% |
| ROKU260116C00070000 | 2024-10-04 11:00AM EDT | 70.00 | 22.55 | 21.55 | 22.85 | +1.50 | +7.13% | 1 | 734 | 59.04% |
| ROKU260116C00075000 | 2024-10-04 10:21AM EDT | 75.00 | 20.10 | 19.45 | 20.55 | +1.40 | +7.49% | 20 | 490 | 58.34% |
| ROKU260116C00080000 | 2024-10-01 3:50PM EDT | 80.00 | 17.50 | 16.85 | 18.45 | 0.00 | - | 1 | 568 | 56.67% |
| ROKU260116C00085000 | 2024-09-25 10:42AM EDT | 85.00 | 15.58 | 15.65 | 16.70 | 0.00 | - | 12 | 258 | 57.13% |
| ROKU260116C00090000 | 2024-09-30 3:48PM EDT | 90.00 | 13.90 | 14.15 | 15.75 | 0.00 | - | 8 | 496 | 57.84% |
| ROKU260116C00095000 | 2024-10-04 12:22PM EDT | 95.00 | 12.55 | 12.20 | 13.40 | +0.64 | +5.37% | 1 | 433 | 55.43% |
| ROKU260116C00100000 | 2024-10-04 9:30AM EDT | 100.00 | 12.65 | 11.20 | 12.00 | +1.25 | +10.96% | 1 | 1,352 | 55.40% |
| ROKU260116C00105000 | 2024-10-04 1:31PM EDT | 105.00 | 10.30 | 10.05 | 10.65 | +0.69 | +7.18% | 1 | 308 | 54.86% |
| ROKU260116C00110000 | 2024-10-03 10:26AM EDT | 110.00 | 8.65 | 9.05 | 9.75 | 0.00 | - | 1 | 1,071 | 54.90% |
| ROKU260116C00115000 | 2024-10-04 10:02AM EDT | 115.00 | 8.23 | 8.05 | 8.70 | +0.53 | +6.88% | 1 | 361 | 54.39% |
| ROKU260116C00120000 | 2024-10-01 1:58PM EDT | 120.00 | 7.21 | 7.30 | 8.50 | 0.00 | - | 1 | 1,207 | 55.35% |
| ROKU260116C00125000 | 2024-09-19 1:53PM EDT | 125.00 | 7.74 | 6.55 | 7.05 | 0.00 | - | 2 | 764 | 54.04% |
| ROKU260116C00130000 | 2024-10-04 12:03PM EDT | 130.00 | 5.70 | 5.85 | 6.30 | -0.45 | -7.32% | 2 | 609 | 53.69% |
| ROKU260116C00135000 | 2024-09-18 3:25PM EDT | 135.00 | 6.25 | 5.25 | 5.65 | 0.00 | - | 2 | 495 | 53.44% |
| ROKU260116C00140000 | 2024-09-18 11:25AM EDT | 140.00 | 5.57 | 4.65 | 5.05 | 0.00 | - | 4 | 169 | 53.06% |
| ROKU260116C00145000 | 2024-10-01 3:44PM EDT | 145.00 | 4.25 | 4.20 | 4.55 | 0.00 | - | 1 | 61 | 52.94% |
| ROKU260116C00150000 | 2024-09-30 10:25AM EDT | 150.00 | 3.65 | 3.75 | 4.10 | 0.00 | - | 1 | 347 | 52.73% |
| ROKU260116C00155000 | 2024-10-04 3:59PM EDT | 155.00 | 3.60 | 3.60 | 3.75 | +0.30 | +9.09% | 17 | 1,801 | 53.19% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU260116P00025000 | 2024-10-03 3:27PM EDT | 25.00 | 0.77 | 0.26 | 1.98 | 0.00 | - | 1 | 23 | 68.80% |
| ROKU260116P00030000 | 2024-09-16 12:08PM EDT | 30.00 | 1.35 | 0.52 | 2.27 | 0.00 | - | 1 | 451 | 61.94% |
| ROKU260116P00035000 | 2024-10-01 2:02PM EDT | 35.00 | 1.95 | 1.67 | 2.32 | 0.00 | - | 12 | 799 | 58.67% |
| ROKU260116P00040000 | 2024-10-04 11:06AM EDT | 40.00 | 2.77 | 2.55 | 2.91 | -0.16 | -5.46% | 1 | 379 | 55.69% |
| ROKU260116P00045000 | 2024-10-02 2:47PM EDT | 45.00 | 4.05 | 3.60 | 4.00 | 0.00 | - | 5 | 1,939 | 54.02% |
| ROKU260116P00050000 | 2024-10-03 10:23AM EDT | 50.00 | 5.39 | 4.95 | 5.30 | 0.00 | - | 1 | 2,749 | 52.64% |
| ROKU260116P00055000 | 2024-10-04 9:30AM EDT | 55.00 | 6.70 | 6.55 | 7.05 | -0.69 | -9.34% | 2 | 1,882 | 51.82% |
| ROKU260116P00060000 | 2024-09-27 2:34PM EDT | 60.00 | 8.90 | 8.30 | 8.85 | 0.00 | - | 100 | 536 | 50.45% |
| ROKU260116P00065000 | 2024-09-25 10:05AM EDT | 65.00 | 11.00 | 10.35 | 11.55 | 0.00 | - | 1 | 1,317 | 50.39% |
| ROKU260116P00070000 | 2024-10-01 10:11AM EDT | 70.00 | 14.00 | 12.40 | 13.20 | 0.00 | - | 1 | 333 | 49.08% |
| ROKU260116P00075000 | 2024-10-04 10:02AM EDT | 75.00 | 15.86 | 15.20 | 15.95 | +0.06 | +0.38% | 1 | 275 | 48.67% |
| ROKU260116P00080000 | 2024-09-30 10:25AM EDT | 80.00 | 19.20 | 17.30 | 18.70 | 0.00 | - | 1 | 187 | 47.59% |
| ROKU260116P00085000 | 2024-09-27 1:22PM EDT | 85.00 | 21.19 | 20.80 | 21.55 | 0.00 | - | 1 | 108 | 46.22% |
| ROKU260116P00090000 | 2024-10-01 1:59PM EDT | 90.00 | 25.18 | 23.70 | 24.70 | 0.00 | - | 1 | 209 | 45.15% |
| ROKU260116P00095000 | 2024-09-06 3:08PM EDT | 95.00 | 35.30 | 27.50 | 28.40 | 0.00 | - | 1 | 38 | 45.17% |
| ROKU260116P00100000 | 2024-09-19 11:35AM EDT | 100.00 | 30.35 | 30.85 | 31.60 | 0.00 | - | 1 | 257 | 43.16% |
| ROKU260116P00105000 | 2024-09-12 3:11PM EDT | 105.00 | 36.87 | 34.80 | 35.95 | 0.00 | - | 1 | 23 | 44.20% |
| ROKU260116P00110000 | 2024-10-04 12:02PM EDT | 110.00 | 39.15 | 38.70 | 40.45 | -0.40 | -1.01% | 4 | 12 | 45.38% |
| ROKU260116P00115000 | 2024-08-19 12:02PM EDT | 115.00 | 55.25 | 41.20 | 45.50 | 0.00 | - | 3 | 12 | 48.11% |
| ROKU260116P00120000 | 2024-10-03 2:00PM EDT | 120.00 | 48.00 | 46.90 | 47.90 | 0.00 | - | 2 | 16 | 41.28% |
| ROKU260116P00125000 | 2024-08-01 12:41PM EDT | 125.00 | 69.80 | 58.00 | 58.70 | 0.00 | - | 1 | 0 | 61.90% |
| ROKU260116P00130000 | 2024-10-04 11:20AM EDT | 130.00 | 56.15 | 55.40 | 57.15 | -11.55 | -17.06% | 3 | 8 | 42.25% |
| ROKU260116P00135000 | 2024-08-01 12:27PM EDT | 135.00 | 79.30 | 67.20 | 67.90 | 0.00 | - | 2 | 0 | 63.59% |
| ROKU260116P00140000 | 2024-08-02 9:54AM EDT | 140.00 | 85.25 | 72.05 | 73.05 | 0.00 | - | 2 | 0 | 65.52% |
| ROKU260116P00145000 | 2024-03-11 1:31PM EDT | 145.00 | 81.07 | 83.50 | 85.15 | 0.00 | - | 2 | 6 | 88.06% |
| ROKU260116P00150000 | 2024-07-24 11:17AM EDT | 150.00 | 93.15 | 79.90 | 83.00 | 0.00 | - | 3 | 0 | 65.42% |
| ROKU260116P00155000 | 2024-03-05 3:48PM EDT | 155.00 | 92.40 | 92.50 | 97.00 | 0.00 | - | 1 | 1 | 92.84% |
© 2024 Yahoo. All rights reserved.