Bulletin
Investor Alert

New York Markets After Hours

Roku Inc. Cl A

NAS: ROKU

GO
/marketstate/country/us

After Hours

 --Real time quotes

Feb 27, 2020, 5:07 p.m.

/zigman2/quotes/205087179/composite

$

107.90

Change

-2.13 -1.94%

Volume

Volume 144,293

Real time quotes

/zigman2/quotes/205087179/composite

Today's close

$ 112.71

$ 110.03

Change

-2.68 -2.38%

Day low

Day high

$105.57

$115.20

Open

52 week low

52 week high

$55.02

$176.55

Open

OPTION CHAIN FOR ROKU INC. CL A

In-the-money

February, 2020 Options

Hide
CALLS PUTS
Expires February 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 42.50 -1.65 5.00 38.00 42.00 9.00 70.00 quote 0.02 0.01 67.00 0.01 0.13 90.00
quote 0.00 0.00 0.00 33.90 37.00 75.00 quote 0.06 0.05 15.00 0.01 0.08 260.00
quote 0.00 0.00 0.00 28.20 32.20 80.00 quote 0.06 0.00 75.00 0.02 0.07 325.00
quote 35.00 0.00 21.00 23.00 27.20 11.00 85.00 quote 0.07 0.00 87.00 0.01 0.13 568.00
quote 19.85 0.00 13.00 19.65 21.35 90.00 quote 0.12 0.01 71.00 0.12 0.16 751.00
quote 0.00 0.00 0.00 17.90 21.20 91.00 quote 0.15 0.02 85.00 0.12 0.18 189.00
quote 0.00 0.00 0.00 16.30 20.20 92.00 quote 0.13 0.01 138.00 0.14 0.19 115.00
quote 0.00 0.00 0.00 15.85 19.20 93.00 quote 0.15 0.06 73.00 0.15 0.20 142.00
quote 13.10 0.00 3.00 15.50 17.00 94.00 quote 0.12 -0.03 9.00 0.17 0.26 52.00
quote 16.75 -17.51 38.00 14.80 15.70 10.00 95.00 quote 0.17 0.01 396.00 0.19 0.26 1,093
quote 15.85 -2.05 4.00 12.20 16.20 3.00 96.00 quote 0.20 0.04 103.00 0.21 0.28 840.00
quote 11.15 -5.95 1.00 11.20 15.20 4.00 97.00 quote 0.23 0.05 222.00 0.25 0.30 675.00
quote 14.95 -3.35 7.00 10.20 14.20 6.00 98.00 quote 0.25 0.03 512.00 0.29 0.34 928.00
quote 14.45 -2.50 5.00 9.30 13.40 26.00 99.00 quote 0.35 0.08 404.00 0.32 0.39 927.00
quote 10.78 -2.67 170.00 10.25 10.85 273.00 100.00 quote 0.41 0.10 4,512 0.39 0.46 2,362
quote 11.03 -6.82 33.00 9.30 10.00 38.00 101.00 quote 0.46 0.09 388.00 0.43 0.54 581.00
quote 11.00 -0.65 103.00 8.35 9.05 46.00 102.00 quote 0.57 0.12 367.00 0.56 0.63 684.00
quote 8.20 -2.32 31.00 7.40 8.15 54.00 103.00 quote 0.66 0.16 1,695 0.60 0.75 393.00
quote 9.30 -0.28 45.00 6.70 7.30 31.00 104.00 quote 0.75 0.17 1,168 0.76 0.90 904.00
quote 6.15 -3.85 393.00 6.00 6.50 78.00 105.00 quote 0.98 0.30 9,244 0.98 1.05 2,087
quote 6.15 -3.70 359.00 5.15 5.60 74.00 106.00 quote 1.18 0.34 732.00 1.12 1.34 464.00
quote 6.00 -0.70 430.00 4.30 4.85 87.00 107.00 quote 1.39 0.38 933.00 1.35 1.61 1,313
quote 4.85 -1.80 410.00 3.60 4.10 44.00 108.00 quote 1.68 0.45 2,013 1.67 1.94 747.00
quote 3.40 -1.80 590.00 3.05 3.45 60.00 109.00 quote 2.07 0.59 1,462 2.01 2.33 753.00
quote 2.82 -1.73 5,486 2.46 2.84 519.00 110.00 quote 2.73 0.97 3,499 2.56 2.75 3,877
110.03 Current price as of 2/27/2020 04:00:00 PM
quote 2.27 -1.58 699.00 1.96 2.28 172.00 111.00 quote 2.90 0.79 1,190 2.83 3.25 1,501
quote 1.80 -1.45 1,712 1.54 1.81 225.00 112.00 quote 3.55 1.10 1,826 3.35 3.85 964.00
quote 1.46 -1.24 2,783 1.24 1.45 591.00 113.00 quote 4.08 1.03 1,080 3.95 4.50 893.00
quote 1.13 -1.07 2,559 0.91 1.10 274.00 114.00 quote 4.70 1.25 886.00 4.60 5.25 875.00
quote 0.84 -0.95 9,041 0.75 0.84 967.00 115.00 quote 5.20 1.11 1,825 5.30 5.95 2,815
quote 0.61 -0.84 1,904 0.47 0.65 685.00 116.00 quote 5.59 0.84 170.00 6.15 6.75 839.00
quote 0.45 -0.72 7,171 0.40 0.48 889.00 117.00 quote 7.05 2.04 411.00 6.90 7.75 673.00
quote 0.34 -0.56 2,355 0.22 0.37 1,415 118.00 quote 7.90 1.69 281.00 7.90 8.60 754.00
quote 0.24 -0.49 1,813 0.11 0.29 850.00 119.00 quote 8.90 1.90 354.00 9.10 9.50 775.00
quote 0.20 -0.35 5,895 0.19 0.22 2,810 120.00 quote 9.74 1.94 492.00 9.70 10.45 1,698
quote 0.14 -0.30 1,557 0.12 0.17 928.00 121.00 quote 10.36 2.11 124.00 10.70 11.50 548.00
quote 0.12 -0.22 900.00 0.05 0.14 1,391 122.00 quote 11.85 2.65 100.00 11.50 12.50 698.00
quote 0.07 -0.18 1,174 0.08 0.09 1,006 123.00 quote 12.75 2.63 74.00 12.55 13.40 322.00
quote 0.08 -0.13 638.00 0.05 0.09 1,183 124.00 quote 12.17 1.17 125.00 13.45 14.35 363.00
quote 0.07 -0.08 1,709 0.04 0.11 2,603 125.00 quote 13.20 0.60 303.00 14.35 15.30 1,008
quote 0.05 -0.09 406.00 0.03 0.13 1,176 126.00 quote 14.45 1.55 50.00 15.40 16.35 290.00
quote 0.04 -0.07 431.00 0.04 0.05 1,188 127.00 quote 16.47 3.64 114.00 16.40 17.40 437.00
quote 0.02 -0.08 243.00 0.00 0.03 835.00 128.00 quote 17.59 2.83 58.00 17.30 18.40 199.00
quote 0.05 -0.04 164.00 0.03 0.04 728.00 129.00 quote 17.78 1.86 46.00 18.40 19.30 245.00
quote 0.04 -0.04 527.00 0.02 0.04 2,933 130.00 quote 18.92 2.53 229.00 19.45 20.30 617.00
quote 0.03 -0.06 47.00 0.03 0.05 1,166 131.00 quote 20.61 2.25 51.00 20.40 21.30 307.00
quote 0.03 -0.03 232.00 0.02 0.03 1,707 132.00 quote 20.30 1.25 20.00 21.40 22.50 170.00
quote 0.02 -0.04 29.00 0.02 0.03 1,494 133.00 quote 20.75 3.25 6.00 22.55 23.40 206.00
quote 0.03 -0.03 200.00 0.02 0.04 1,398 134.00 quote 22.10 0.64 31.00 23.45 24.40 131.00
quote 0.02 -0.03 316.00 0.01 0.02 1,527 135.00 quote 23.94 1.37 109.00 24.45 25.25 492.00
quote 0.02 -0.05 162.00 0.01 0.02 717.00 136.00 quote 25.70 5.14 41.00 25.45 26.30 294.00
quote 0.03 -0.02 38.00 0.00 0.02 450.00 137.00 quote 24.04 0.33 3.00 26.35 27.20 114.00
quote 0.04 0.01 30.00 0.01 0.04 600.00 138.00 quote 25.34 4.84 6.00 27.35 28.20 323.00
quote 0.02 -0.02 34.00 0.00 0.02 350.00 139.00 quote 26.80 0.91 34.00 28.45 29.40 118.00
quote 0.01 -0.02 1,267 0.00 0.01 3,235 140.00 quote 28.60 2.19 78.00 29.40 30.35 804.00
quote 0.01 -0.02 31.00 0.00 0.03 617.00 141.00 quote 30.00 5.70 7.00 30.20 31.70 130.00
quote 0.01 -0.02 19.00 0.00 0.01 2,155 142.00 quote 27.00 1.00 4.00 30.60 32.90 97.00
quote 0.02 -0.01 6.00 0.01 0.05 521.00 143.00 quote 28.00 6.26 10.00 30.90 34.65 24.00
quote 0.01 -0.05 5.00 0.00 0.02 391.00 144.00 quote 31.15 0.05 2.00 33.40 34.30 142.00
quote 0.01 -0.02 15.00 0.01 0.02 1,258 145.00 quote 33.74 1.65 7.00 34.00 35.65 177.00
quote 0.01 -0.02 2.00 0.00 0.05 847.00 146.00 quote 18.50 0.00 0.00 33.90 37.95 14.00
quote 0.02 -0.04 7.00 0.01 0.13 511.00 147.00 quote 22.97 0.00 0.00 34.90 38.45 48.00
quote 0.04 0.00 1.00 0.01 0.03 645.00 148.00 quote 23.70 0.00 0.00 35.90 39.95 61.00
quote 0.04 -0.21 1.00 0.01 0.06 394.00 149.00 quote 29.79 0.00 22.00 36.90 41.00 4.00
quote 0.01 -0.01 44.00 0.00 0.01 2,148 150.00 quote 39.00 2.90 27.00 38.70 40.45 146.00
quote 0.01 -0.07 7.00 0.01 0.03 165.00 152.50 quote 25.35 0.00 0.00 40.50 44.35 35.00
quote 0.01 -0.02 3.00 0.00 0.01 936.00 155.00 quote 25.75 0.00 0.00 42.90 46.90 37.00
quote 0.01 0.00 17.00 0.01 0.09 84.00 157.50 quote 26.95 0.00 0.00 45.50 49.50 18.00
quote 0.01 -0.02 1.00 0.00 0.01 1,515 160.00 quote 49.06 5.06 1.00 47.90 51.65 56.00
quote 0.01 -0.06 4.00 0.00 0.01 405.00 165.00 quote 38.00 0.00 0.00 52.90 57.00 12.00
quote 0.01 -0.01 2.00 0.00 0.01 801.00 170.00 quote 31.15 0.00 0.00 57.90 61.65 6.00
quote 0.02 0.01 19.00 0.00 0.01 306.00 175.00 quote 38.10 0.00 0.00 62.90 66.40 11.00
quote 0.01 -0.03 1.00 0.00 0.01 869.00 180.00 quote 50.20 0.00 0.00 67.90 71.40 2.00
quote 0.02 0.01 50.00 0.00 0.01 223.00 185.00 quote 52.65 0.00 0.00 72.90 76.65 90.00
quote 0.01 0.00 15.00 0.00 0.01 316.00 190.00 quote 55.50 0.00 0.00 77.90 81.30 3.00
quote 0.01 0.00 33.00 0.00 0.01 505.00 195.00 quote 55.50 0.00 0.00 82.90 87.00
quote 0.01 -0.01 3.00 0.00 0.02 370.00 200.00 quote 0.00 0.00 0.00 87.90 92.00
quote 0.02 -0.03 2.00 0.00 0.05 65.00 205.00 quote 0.00 0.00 0.00 92.90 96.80
quote 0.01 0.00 11.00 0.00 0.02 426.00 210.00 quote 0.00 0.00 0.00 97.90 101.30

March, 2020 Options

Show

April, 2020 Options

Show

May, 2020 Options

Show

July, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.