S&P 500   3,225.89 (-3.35%)
DOW   27,960.80 (-3.56%)
QQQ   221.39 (-3.86%)
AAPL   298.18 (-4.75%)
FB   200.72 (-4.50%)
MSFT   170.89 (-4.31%)
GOOGL   1,419.86 (-4.29%)
AMZN   2,009.29 (-4.14%)
CGC   20.30 (-7.22%)
NVDA   273.28 (-7.07%)
BABA   206.16 (-3.02%)
MU   55.01 (-3.47%)
GE   11.86 (-3.18%)
TSLA   833.79 (-7.46%)
AMD   49.12 (-7.81%)
T   38.05 (-1.30%)
ACB   1.55 (-7.19%)
F   7.57 (-4.06%)
NFLX   368.70 (-2.99%)
PRI   126.97 (-4.05%)
BAC   32.73 (-4.74%)
DIS   133.01 (-4.29%)
GILD   72.90 (+4.59%)
S&P 500   3,225.89 (-3.35%)
DOW   27,960.80 (-3.56%)
QQQ   221.39 (-3.86%)
AAPL   298.18 (-4.75%)
FB   200.72 (-4.50%)
MSFT   170.89 (-4.31%)
GOOGL   1,419.86 (-4.29%)
AMZN   2,009.29 (-4.14%)
CGC   20.30 (-7.22%)
NVDA   273.28 (-7.07%)
BABA   206.16 (-3.02%)
MU   55.01 (-3.47%)
GE   11.86 (-3.18%)
TSLA   833.79 (-7.46%)
AMD   49.12 (-7.81%)
T   38.05 (-1.30%)
ACB   1.55 (-7.19%)
F   7.57 (-4.06%)
NFLX   368.70 (-2.99%)
PRI   126.97 (-4.05%)
BAC   32.73 (-4.74%)
DIS   133.01 (-4.29%)
GILD   72.90 (+4.59%)
S&P 500   3,225.89 (-3.35%)
DOW   27,960.80 (-3.56%)
QQQ   221.39 (-3.86%)
AAPL   298.18 (-4.75%)
FB   200.72 (-4.50%)
MSFT   170.89 (-4.31%)
GOOGL   1,419.86 (-4.29%)
AMZN   2,009.29 (-4.14%)
CGC   20.30 (-7.22%)
NVDA   273.28 (-7.07%)
BABA   206.16 (-3.02%)
MU   55.01 (-3.47%)
GE   11.86 (-3.18%)
TSLA   833.79 (-7.46%)
AMD   49.12 (-7.81%)
T   38.05 (-1.30%)
ACB   1.55 (-7.19%)
F   7.57 (-4.06%)
NFLX   368.70 (-2.99%)
PRI   126.97 (-4.05%)
BAC   32.73 (-4.74%)
DIS   133.01 (-4.29%)
GILD   72.90 (+4.59%)
S&P 500   3,225.89 (-3.35%)
DOW   27,960.80 (-3.56%)
QQQ   221.39 (-3.86%)
AAPL   298.18 (-4.75%)
FB   200.72 (-4.50%)
MSFT   170.89 (-4.31%)
GOOGL   1,419.86 (-4.29%)
AMZN   2,009.29 (-4.14%)
CGC   20.30 (-7.22%)
NVDA   273.28 (-7.07%)
BABA   206.16 (-3.02%)
MU   55.01 (-3.47%)
GE   11.86 (-3.18%)
TSLA   833.79 (-7.46%)
AMD   49.12 (-7.81%)
T   38.05 (-1.30%)
ACB   1.55 (-7.19%)
F   7.57 (-4.06%)
NFLX   368.70 (-2.99%)
PRI   126.97 (-4.05%)
BAC   32.73 (-4.74%)
DIS   133.01 (-4.29%)
GILD   72.90 (+4.59%)
Log in

Roku Options Chain and Prices (NASDAQ:ROKU)

$116.99
-2.39 (-2.00 %)
(As of 02/24/2020 04:00 PM ET)
Today's Range
$108.05
Now: $116.99
$118.00
50-Day Range
$116.99
MA: $129.26
$143.37
52-Week Range
$55.02
Now: $116.99
$176.55
Volume16.40 million shs
Average Volume13.24 million shs
Market Capitalization$13.75 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.64

Options Chain

Roku (NASDAQ:ROKU) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$195.00$0.005Call0506 (-5)1.56773 (+0.318995)0.001221
2/28/2020$190.00$0.020Call312541.67834 (+0.399523)0.003775
2/28/2020$185.00$0.015Call58272 (-3)1.53417 (+0.191448)0.002782
2/28/2020$180.00$0.015Call18751.45264 (+0.202734)0.00292
2/28/2020$175.00$0.010Call40281 (+1)1.31765 (+0.141868)0.002189
2/28/2020$170.00$0.015Call20776 (+22)1.28056 (+0.210722)0.003265
2/28/2020$165.00$0.020Call64393 (-11)1.24688 (+0.226225)0.005111
2/28/2020$160.00$0.030Call581,547 (-2)1.17803 (+0.221002)0.00664
2/28/2020$155.00$0.040Call35952 (+243)1.12109 (+0.254297)0.009705
2/28/2020$150.00$0.060Call9172,406 (+691)1.05048 (+0.247263)0.013757
2/28/2020$148.00$0.065Call609761 (+42)1.0129 (+0.238729)0.015258
2/28/2020$147.00$0.070Call633853 (-12)0.998248 (+0.220927)0.016513
2/28/2020$146.00$0.075Call65831 (+9)0.982482 (+0.21348)0.017809
2/28/2020$145.00$0.080Call3771,455 (+42)0.965668 (+0.210239)0.019149
2/28/2020$144.00$0.085Call235346 (+12)0.947865 (+0.199658)0.020541
2/28/2020$143.00$0.095Call22541 (-4)0.936735 (+0.207522)0.022909
2/28/2020$142.00$0.090Call8492,332 (+1184)0.901906 (+0.182492)0.022557
2/28/2020$141.00$0.110Call295579 (+48)0.902311 (+0.191322)0.026939
2/28/2020$140.00$0.130Call1,0472,831 (+29)0.898161 (+0.20286)0.031339
2/28/2020$139.00$0.130Call181334 (+26)0.868734 (+0.182436)0.032241
2/28/2020$138.00$0.150Call1106730.860032 (+0.182366)0.036868
2/28/2020$137.00$0.160Call107464 (+34)0.838956 (+0.169916)0.039835
2/28/2020$136.00$0.185Call515375 (-58)0.829685 (+0.169562)0.045627
2/28/2020$135.00$0.220Call1,1701,345 (+123)0.82478 (+0.166961)0.053275
2/28/2020$134.00$0.255Call653909 (+31)0.815592 (+0.166867)0.061056
2/28/2020$133.00$0.295Call782919 (+28)0.805835 (+0.162786)0.069849
2/28/2020$132.00$0.350Call9011,379 (+198)0.800579 (+0.162336)0.08119
2/28/2020$131.00$0.405Call916836 (+377)0.790558 (+0.156862)0.092753
2/28/2020$130.00$0.480Call2,9582,618 (+327)0.785331 (+0.154062)0.107462
2/28/2020$129.00$0.570Call305718 (+103)0.780914 (+0.15192)0.124422
2/28/2020$128.00$0.680Call804732 (+205)0.778181 (+0.152769)0.144125
2/28/2020$127.00$0.815Call697698 (+15)0.777608 (+0.15346)0.166906
2/28/2020$126.00$0.980Call1,2751,095 (+429)0.779432 (+0.154124)0.192937
2/28/2020$125.00$1.165Call3,2011,581 (+589)0.779667 (+0.153199)0.220883
2/28/2020$124.00$1.380Call1,050675 (+242)0.78058 (+0.155709)0.251453
2/28/2020$123.00$1.650Call1,266433 (+221)0.787469 (+0.162197)0.285996
2/28/2020$122.00$1.930Call862905 (+579)0.788624 (+0.158289)0.320861
2/28/2020$120.00$2.655Call5,515902 (+579)0.803535 (+0.169398)0.397969
2/28/2020$115.00$5.175Call2,563134 (+85)0.845848 (+0.194799)0.594559
2/28/2020$110.00$8.650Call500139 (+16)0.900566 (+0.213226)0.758602
2/28/2020$105.00$13.050Call19719 (+4)1.05156 (+0.277257)0.850435
2/28/2020$100.00$17.575Call290772 (-28)1.14335 (+0.266139)0.914938
2/28/2020$95.00$22.350Call0101.26840.949006
2/28/2020$90.00$27.300Call001.48517 (+0.583818)0.961252
2/28/2020$85.00$31.975Call011 (+11)
2/28/2020$80.00$37.100Call001.701660.9869
2/28/2020$75.00$41.900Call00
2/28/2020$70.00$46.900Call36
2/28/2020$195.00$78.200Put00 (-3)2.29487 (+0.57743)-0.979648
2/28/2020$190.00$73.200Put03 (-4)2.19432 (+0.55241)-0.97888
2/28/2020$185.00$68.200Put01 (-7)2.09026-0.978072
2/28/2020$180.00$63.200Put0121.9844 (+0.500614)-0.977077
2/28/2020$175.00$58.275Put0131.97259 (+0.621472)-0.969321
2/28/2020$170.00$53.200Put0601.76119 (+0.444968)-0.974799
2/28/2020$165.00$48.150Put01021.57908 (+0.400692)-0.978614
2/28/2020$160.00$43.200Put1671.52789 (+0.64747)-0.97137
2/28/2020$155.00$38.025Put0771.0589 (+0.018673)-0.995286
2/28/2020$150.00$33.050Put36107 (+5)1.03565 (+0.108451)-0.989083
2/28/2020$148.00$31.475Put0741.42375 (+0.748862)-0.935139
2/28/2020$147.00$30.450Put0481.37635 (+0.491362)-0.936284
2/28/2020$146.00$29.050Put0370.937573 (+0.172085)-0.988395
2/28/2020$145.00$28.075Put227418 (+19)0.963902 (+0.246726)-0.983053
2/28/2020$144.00$26.850Put11470
2/28/2020$143.00$26.225Put1039 (-1)1.08954 (+0.271508)-0.95795
2/28/2020$142.00$25.125Put66102 (-4)0.954262 (+0.242267)-0.972374
2/28/2020$141.00$24.175Put15156 (+15)0.988902 (+0.301414)-0.963324
2/28/2020$140.00$23.125Put84838 (+131)0.898921 (+0.207933)-0.970821
2/28/2020$139.00$22.150Put18175 (+34)0.90534 (+0.211433)-0.965461
2/28/2020$138.00$21.150Put9327 (+10)0.872835 (+0.203326)-0.964337
2/28/2020$137.00$20.175Put5117 (+15)0.857771 (+0.18601)-0.958887
2/28/2020$136.00$19.150Put23420.806099 (+0.143713)-0.96203
2/28/2020$135.00$18.200Put125471 (+106)0.809399 (+0.136586)-0.951538
2/28/2020$134.00$17.275Put31119 (+7)0.831098 (+0.188243)-0.937168
2/28/2020$133.00$16.325Put17226 (+15)0.835786 (+0.1984)-0.926865
2/28/2020$132.00$15.350Put29203 (+6)0.807599 (+0.176463)-0.920312
2/28/2020$131.00$14.450Put124379 (+162)0.810431 (+0.17285)-0.902454
2/28/2020$130.00$13.550Put411808 (+105)0.813192 (+0.190949)-0.884764
2/28/2020$129.00$12.575Put109238 (-21)0.783398 (+0.159979)-0.87635
2/28/2020$128.00$11.650Put187291 (+1)0.775595 (+0.151193)-0.860984
2/28/2020$127.00$10.875Put117480 (+15)0.79458 (+0.167952)-0.828328
2/28/2020$126.00$10.000Put123393 (+28)0.780922 (+0.163263)-0.806598
2/28/2020$125.00$9.200Put7161,170 (+51)0.790022 (+0.173119)-0.77723
2/28/2020$124.00$8.400Put170462 (+109)0.789868 (+0.169183)-0.748551
2/28/2020$123.00$7.675Put144321 (+67)0.789422 (+0.165322)-0.713679
2/28/2020$122.00$6.975Put164814 (+390)0.79411 (+0.175479)-0.677529
2/28/2020$120.00$5.675Put8121,920 (+647)0.807298 (+0.184857)-0.602336
2/28/2020$115.00$3.175Put2,8602,265 (+599)0.839457 (+0.191576)-0.405105
2/28/2020$110.00$1.645Put6,1893,627 (+2298)0.898094 (+0.223387)-0.239893
2/28/2020$105.00$0.835Put2,2311,454 (+929)0.978064 (+0.244368)-0.131497
2/28/2020$100.00$0.435Put3,7431,466 (+495)1.07019 (+0.260805)-0.070612
2/28/2020$95.00$0.270Put674726 (+261)1.20151 (+0.283993)-0.042074
2/28/2020$90.00$0.175Put221470 (+153)1.36781 (+0.343002)-0.025832
2/28/2020$85.00$0.110Put239346 (+71)1.48414 (+0.322937)-0.015619
2/28/2020$80.00$0.085Put244303 (+118)1.68657 (+0.370345)-0.01117
2/28/2020$75.00$0.055Put16977 (+53)1.82176 (+0.466369)-0.006922
2/28/2020$70.00$0.040Put4367 (+1)2.00367 (+0.349138)-0.004762
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/24/2020 by MarketBeat.com Staff

Featured Article: What is a Tariff?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel