Bulletin
Investor Alert

Roku Inc. Cl A

NAS: ROKU

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 15, 2021, 7:59 p.m.

/zigman2/quotes/205087179/composite

$

325.00

Change

+0.62 +0.19%

Volume

Volume 38,031

Quotes are delayed by 20 min

/zigman2/quotes/205087179/composite

Previous close

$ 328.92

$ 324.38

Change

-4.54 -1.38%

Day low

Day high

$323.70

$330.83

Open

52 week low

52 week high

$196.52

$490.76

Open

OPTION CHAIN FOR ROKU INC. CL A

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 123.90 0.00 0.00 113.90 115.80 1.00 210.00 quote 0.02 0.00 10.00 0.00 0.03 44.00
quote 0.00 0.00 0.00 108.65 110.10 215.00 quote 0.02 -0.01 30.00 0.00 0.03 13.00
quote 0.00 0.00 0.00 103.85 105.15 220.00 quote 0.02 -0.05 5.00 0.00 0.04 62.00
quote 0.00 0.00 0.00 98.40 100.40 225.00 quote 0.02 -0.01 10.00 0.00 0.04 59.00
quote 83.65 0.00 0.00 93.70 95.25 1.00 230.00 quote 0.02 -0.08 10.00 0.00 0.17 131.00
quote 0.00 0.00 0.00 88.80 90.30 235.00 quote 0.08 -0.01 1.00 0.00 0.18 66.00
quote 74.04 0.00 0.00 83.50 85.45 1.00 240.00 quote 0.05 -0.01 6.00 0.00 0.05 74.00
quote 78.00 0.00 0.00 78.65 80.30 1.00 245.00 quote 0.04 -0.02 5.00 0.02 0.05 195.00
quote 76.51 23.46 1.00 73.95 75.80 1.00 250.00 quote 0.04 -0.02 28.00 0.04 0.06 289.00
quote 0.00 0.00 0.00 68.90 71.00 255.00 quote 0.07 -0.03 1.00 0.05 0.15 266.00
quote 0.00 0.00 0.00 63.85 65.25 260.00 quote 0.11 0.00 13.00 0.07 0.09 174.00
quote 66.40 0.00 0.00 59.00 60.20 7.00 265.00 quote 0.10 -0.04 96.00 0.09 0.12 221.00
quote 54.61 12.28 4.00 54.05 55.50 3.00 270.00 quote 0.14 -0.06 49.00 0.13 0.15 669.00
quote 48.00 0.00 0.00 48.95 50.60 1.00 275.00 quote 0.19 -0.08 59.00 0.17 0.20 214.00
quote 46.64 -3.11 3.00 43.95 45.55 12.00 280.00 quote 0.26 -0.09 140.00 0.24 0.28 1,324
quote 34.90 0.00 0.00 41.70 42.90 3.00 282.50 quote 0.32 -0.09 102.00 0.25 0.47 300.00
quote 44.85 -3.15 1.00 39.10 40.55 2.00 285.00 quote 0.45 -0.05 197.00 0.34 0.49 506.00
quote 42.40 0.00 0.00 36.70 38.10 1.00 287.50 quote 0.41 -0.14 97.00 0.35 0.47 973.00
quote 36.00 -4.05 4.00 34.25 35.85 10.00 290.00 quote 0.56 -0.11 214.00 0.49 0.59 1,340
quote 34.35 0.00 0.00 32.15 33.20 4.00 292.50 quote 0.58 -0.22 66.00 0.54 0.65 267.00
quote 37.56 0.00 0.00 29.50 30.95 17.00 295.00 quote 0.75 -0.17 164.00 0.69 0.79 432.00
quote 31.00 -4.40 2.00 27.10 28.75 13.00 297.50 quote 0.91 -0.21 198.00 0.82 0.96 1,018
quote 25.58 -7.41 18.00 25.30 26.25 56.00 300.00 quote 1.11 -0.25 808.00 1.07 1.11 898.00
quote 23.70 0.00 0.00 23.05 23.70 12.00 302.50 quote 1.35 -0.22 174.00 1.31 1.43 116.00
quote 21.37 -6.24 8.00 20.80 21.55 59.00 305.00 quote 1.72 -0.18 308.00 1.61 1.71 532.00
quote 26.00 0.00 0.00 18.75 19.60 28.00 307.50 quote 1.98 -0.12 152.00 1.99 2.10 120.00
quote 18.04 -4.06 49.00 16.70 17.45 214.00 310.00 quote 2.50 -0.05 448.00 2.43 2.56 550.00
quote 16.05 -4.15 3.00 14.80 15.40 28.00 312.50 quote 3.10 -0.0100 96.00 2.98 3.15 252.00
quote 13.00 -4.78 371.00 13.00 13.50 836.00 315.00 quote 3.75 0.10 301.00 3.60 3.80 396.00
quote 11.55 -4.28 22.00 11.35 11.70 37.00 317.50 quote 4.52 0.22 373.00 4.40 4.65 110.00
quote 9.70 -4.58 104.00 9.70 10.20 330.00 320.00 quote 5.42 0.32 688.00 5.30 5.50 495.00
quote 8.35 -4.32 44.00 8.35 8.70 334.00 322.50 quote 6.55 0.50 553.00 6.35 6.60 108.00
324.38 Current price as of 10/15/2021 04:00:01 PM
quote 7.20 -3.82 820.00 7.05 7.40 303.00 325.00 quote 7.70 0.70 768.00 7.55 7.85 316.00
quote 6.15 -3.65 674.00 5.95 6.30 175.00 327.50 quote 9.00 1.02 436.00 8.80 9.25 150.00
quote 5.10 -3.30 2,757 5.00 5.20 1,164 330.00 quote 10.28 0.87 406.00 10.45 10.80 336.00
quote 4.30 -3.05 316.00 4.25 4.40 353.00 332.50 quote 12.18 1.93 78.00 11.95 12.55 80.00
quote 3.58 -2.64 1,032 3.50 3.65 753.00 335.00 quote 14.00 2.17 195.00 13.80 14.30 171.00
quote 2.93 -2.44 366.00 2.82 3.05 150.00 337.50 quote 15.63 2.43 24.00 15.65 16.25 17.00
quote 2.44 -2.08 3,561 2.40 2.58 2,714 340.00 quote 17.30 2.20 115.00 17.65 18.20 278.00
quote 1.99 -1.91 495.00 2.02 2.12 294.00 342.50 quote 18.75 2.90 9.00 19.65 20.60 27.00
quote 1.71 -1.49 972.00 1.67 1.77 1,473 345.00 quote 22.15 3.35 41.00 21.85 23.00 143.00
quote 1.21 -1.14 2,298 1.20 1.24 2,253 350.00 quote 26.05 3.78 23.00 26.40 27.30 223.00
quote 0.85 -0.86 557.00 0.89 0.91 1,433 355.00 quote 29.80 2.68 12.00 30.50 32.40 83.00
quote 0.65 -0.64 822.00 0.61 0.66 835.00 360.00 quote 34.57 3.64 112.00 35.80 36.55 265.00
quote 0.47 -0.44 150.00 0.39 0.62 425.00 365.00 quote 39.60 5.62 116.00 40.55 41.50 126.00
quote 0.36 -0.38 426.00 0.35 0.41 811.00 370.00 quote 44.20 2.93 56.00 45.30 46.30 65.00
quote 0.25 -0.27 122.00 0.26 0.27 365.00 375.00 quote 49.95 3.75 5.00 50.40 51.50 27.00
quote 0.19 -0.28 137.00 0.19 0.23 204.00 380.00 quote 55.27 4.19 21.00 55.35 56.10 48.00
quote 0.17 -0.14 56.00 0.11 0.33 227.00 385.00 quote 59.81 3.86 3.00 59.90 61.65 76.00
quote 0.12 -0.11 21.00 0.11 0.14 205.00 390.00 quote 63.77 3.62 15.00 65.25 66.20 72.00
quote 0.09 -0.16 8.00 0.09 0.11 223.00 395.00 quote 66.78 -4.42 2.00 70.05 71.25 123.00
quote 0.09 -0.08 27.00 0.07 0.09 1,229 400.00 quote 73.02 3.45 3.00 75.00 76.35 29.00
quote 0.06 -0.14 15.00 0.05 0.07 176.00 405.00 quote 78.73 2.80 1.00 79.85 81.50 17.00
quote 0.06 -0.11 3.00 0.04 0.05 113.00 410.00 quote 79.43 0.00 0.00 84.50 86.45 9.00
quote 0.10 -0.02 3.00 0.03 0.04 168.00 415.00 quote 98.97 0.00 0.00 90.00 91.35 3.00
quote 0.03 -0.08 3.00 0.01 0.12 77.00 420.00 quote 99.46 0.00 0.00 94.85 96.30 301.00
quote 0.02 -0.05 2.00 0.01 0.06 65.00 425.00 quote 99.88 0.00 0.00 99.80 101.50 1.00
quote 0.08 0.00 0.00 0.00 0.11 132.00 430.00 quote 99.50 0.00 0.00 104.90 106.35 6.00
quote 0.07 0.00 0.00 0.00 0.15 71.00 435.00 quote 102.00 0.00 0.00 110.05 111.30 33.00
quote 0.11 0.00 0.00 0.00 0.14 29.00 440.00 quote 115.13 0.00 0.00 114.70 116.80 414.00
quote 0.56 0.00 0.00 0.00 0.14 21.00 445.00 quote 123.35 0.00 0.00 119.75 121.20 1.00
quote 0.03 0.01 1.00 0.00 0.06 62.00 450.00 quote 135.19 0.00 0.00 124.60 126.55 129.00
quote 0.05 0.00 0.00 0.00 0.13 60.00 455.00 quote 0.00 0.00 0.00 129.75 131.40
quote 0.00 0.00 0.00 0.00 0.17 460.00 quote 125.22 0.00 0.00 135.00 136.30 1.00
quote 0.05 0.00 0.00 0.00 0.01 49.00 465.00 quote 160.62 0.00 0.00 139.80 141.50 125.00
quote 0.05 0.00 0.00 0.00 0.17 90.00 470.00 quote 150.40 0.00 0.00 144.80 146.40 2.00
quote 0.06 0.00 0.00 0.00 0.16 38.00 475.00 quote 0.00 0.00 0.00 149.85 151.50
quote 0.05 0.00 0.00 0.00 0.16 13.00 480.00 quote 0.00 0.00 0.00 154.90 156.40
quote 0.02 0.00 0.00 0.00 0.16 76.00 485.00 quote 0.00 0.00 0.00 159.85 161.40
quote 0.02 0.00 0.00 0.00 0.16 17.00 490.00 quote 0.00 0.00 0.00 165.05 166.30
quote 0.04 0.00 0.00 0.00 0.16 7.00 495.00 quote 0.00 0.00 0.00 169.70 171.70
quote 0.03 0.00 0.00 0.00 0.02 93.00 500.00 quote 0.00 0.00 0.00 174.95 176.50
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 116.75 12.15 4.00 113.65 115.80 1.00 210.00 quote 0.06 0.00 0.00 0.03 0.17 38.00
quote 0.00 0.00 0.00 108.90 110.90 215.00 quote 0.14 0.00 0.00 0.03 0.18 30.00
quote 79.50 0.00 0.00 103.60 105.75 1.00 220.00 quote 0.09 0.00 0.00 0.03 0.19 11.00
quote 0.00 0.00 0.00 98.70 100.65 225.00 quote 0.07 0.00 0.00 0.04 0.20 120.00
quote 0.00 0.00 0.00 93.80 95.50 230.00 quote 0.13 -0.10 1.00 0.04 0.21 104.00
quote 0.00 0.00 0.00 88.70 90.75 235.00 quote 0.12 0.00 0.00 0.05 0.23 113.00
quote 84.00 0.00 0.00 84.10 86.00 1.00 240.00 quote 0.70 0.00 0.00 0.06 0.25 427.00
quote 0.00 0.00 0.00 78.85 80.40 245.00 quote 0.22 0.00 0.00 0.07 0.28 363.00
quote 71.05 0.00 0.00 74.10 75.35 2.00 250.00 quote 0.20 -0.60 11.00 0.12 0.28 81.00
quote 58.00 0.00 0.00 69.05 70.50 2.00 255.00 quote 0.25 -0.15 2.00 0.13 0.37 108.00
quote 56.45 0.00 0.00 64.20 65.45 3.00 260.00 quote 0.32 -0.06 2.00 0.20 0.43 148.00
quote 0.00 0.00 0.00 59.20 60.65 265.00 quote 0.34 -0.12 13.00 0.27 0.49 304.00
quote 39.82 0.00 0.00 54.50 55.55 11.00 270.00 quote 0.50 -0.09 11.00 0.32 0.66 267.00
quote 56.87 0.00 0.00 49.40 50.90 6.00 275.00 quote 0.62 -0.11 20.00 0.45 0.70 204.00
quote 35.34 0.00 0.00 44.45 46.35 3.00 280.00 quote 0.84 -0.10 32.00 0.68 0.89 275.00
quote 42.15 -6.87 12.00 39.90 41.30 14.00 285.00 quote 1.18 0.02 52.00 0.93 1.19 209.00
quote 38.42 0.00 0.00 35.30 36.80 4.00 290.00 quote 1.44 -0.16 80.00 1.34 1.58 302.00
quote 35.70 0.00 0.00 30.95 32.35 39.00 295.00 quote 2.05 -0.09 102.00 1.95 2.20 339.00
quote 28.70 -4.58 12.00 26.80 28.10 112.00 300.00 quote 2.78 -0.02 156.00 2.66 2.84 410.00
quote 23.38 -4.72 3.00 22.70 23.75 59.00 305.00 quote 3.63 -0.03 61.00 3.60 3.80 205.00
quote 20.03 -5.22 8.00 18.95 20.10 125.00 310.00 quote 4.96 0.21 89.00 4.80 5.05 327.00
quote 17.85 -2.85 5.00 15.70 16.60 92.00 315.00 quote 6.55 0.47 60.00 6.35 6.70 178.00
quote 12.89 -4.50 29.00 12.75 13.30 357.00 320.00 quote 8.39 0.63 73.00 8.25 8.80 179.00
324.38 Current price as of 10/15/2021 04:00:01 PM
quote 10.40 -3.70 172.00 10.30 10.70 323.00 325.00 quote 10.88 1.11 52.00 10.35 11.10 210.00
quote 8.18 -3.29 1,530 8.10 8.40 405.00 330.00 quote 12.60 0.21 79.00 13.05 13.90 182.00
quote 6.25 -3.27 127.00 6.30 6.60 419.00 335.00 quote 16.09 1.79 19.00 16.55 17.35 153.00
quote 4.95 -2.45 294.00 4.85 5.10 562.00 340.00 quote 20.00 2.12 169.00 20.00 20.80 241.00
quote 3.74 -2.61 60.00 3.70 3.90 287.00 345.00 quote 23.65 2.21 99.00 23.25 25.25 114.00
quote 2.93 -1.72 661.00 2.90 3.00 1,447 350.00 quote 27.90 3.45 23.00 27.85 28.85 85.00
quote 2.27 -1.30 34.00 2.09 2.34 238.00 355.00 quote 32.15 4.42 3.00 32.10 33.60 65.00
quote 1.76 -1.05 555.00 1.68 1.83 742.00 360.00 quote 36.16 3.88 118.00 36.45 37.95 90.00
quote 1.30 -0.96 20.00 1.15 1.48 166.00 365.00 quote 41.50 4.97 106.00 41.25 42.40 44.00
quote 1.09 -0.63 46.00 0.99 1.20 546.00 370.00 quote 44.74 2.42 17.00 45.85 47.40 59.00
quote 0.85 -0.50 236.00 0.79 1.03 355.00 375.00 quote 49.72 2.78 2.00 50.70 51.90 16.00
quote 0.72 -0.37 76.00 0.62 0.88 485.00 380.00 quote 55.73 3.99 16.00 55.30 57.10 27.00
quote 0.65 -0.24 14.00 0.42 0.75 702.00 385.00 quote 60.35 3.89 9.00 60.30 61.95 13.00
quote 0.47 -0.28 16.00 0.35 0.61 1,297 390.00 quote 65.09 4.49 9.00 65.20 66.90 8.00
quote 0.38 -0.24 21.00 0.30 0.55 497.00 395.00 quote 68.25 -2.45 1.00 70.20 71.60 16.00
quote 0.33 -0.18 79.00 0.29 0.38 1,506 400.00 quote 67.75 0.00 0.00 75.00 76.85 26.00
quote 0.29 -0.29 2.00 0.22 0.44 36.00 405.00 quote 83.04 0.00 0.00 80.15 81.60 9.00
quote 0.26 -0.10 3.00 0.14 0.40 79.00 410.00 quote 85.37 -10.08 1.00 85.15 86.45 1.00
quote 0.22 0.07 1.00 0.16 0.31 15.00 415.00 quote 0.00 0.00 0.00 90.20 91.40
quote 0.13 0.00 0.00 0.16 0.33 104.00 420.00 quote 99.85 0.00 0.00 94.95 96.40 1.00
quote 0.20 0.00 0.00 0.10 0.31 19.00 425.00 quote 126.70 0.00 0.00 100.05 101.35 10.00
quote 0.15 -0.03 20.00 0.10 0.29 53.00 430.00 quote 107.69 0.00 0.00 105.00 106.35 5.00
quote 0.10 0.00 0.00 0.06 0.28 22.00 435.00 quote 134.10 0.00 0.00 109.60 111.40 1.00
quote 0.12 -0.03 1.00 0.10 0.23 27.00 440.00 quote 0.00 0.00 0.00 114.90 116.55
quote 0.29 0.00 0.00 0.10 0.22 7.00 445.00 quote 123.40 0.00 0.00 119.85 121.40 2.00
quote 0.11 0.00 1.00 0.06 0.12 110.00 450.00 quote 153.52 0.00 0.00 124.40 126.55 1.00
quote 0.15 0.00 0.00 0.03 0.21 11.00 455.00 quote 0.00 0.00 0.00 129.55 131.35
quote 0.00 0.00 0.00 0.05 0.21 460.00 quote 144.73 0.00 0.00 134.25 136.35 2.00
quote 0.07 0.00 0.00 0.05 0.19 17.00 465.00 quote 0.00 0.00 0.00 139.45 141.35
quote 0.00 0.00 0.00 0.05 0.16 470.00 quote 0.00 0.00 0.00 144.40 146.60
quote 0.41 0.00 0.00 0.04 0.19 475.00 quote 159.59 0.00 0.00 149.50 151.35 1.00
quote 0.06 0.00 0.00 0.04 0.17 10.00 480.00 quote 0.00 0.00 0.00 154.70 156.40
quote 0.09 0.00 0.00 0.03 0.18 17.00 485.00 quote 0.00 0.00 0.00 159.85 161.65
quote 0.01 0.00 0.00 0.03 0.18 1.00 490.00 quote 0.00 0.00 0.00 164.00 166.80
quote 0.04 0.00 0.00 0.03 0.12 16.00 495.00 quote 0.00 0.00 0.00 169.85 171.50
quote 0.02 -0.06 1.00 0.02 0.16 81.00 500.00 quote 0.00 0.00 0.00 174.70 176.50

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200172674/composite EDSA+102.72%
  • /zigman2/quotes/209901640/composite SPY-1.67%
  • /zigman2/quotes/201343976/composite UVXY+16.31%
  • /zigman2/quotes/221104327/composite LCID+4.83%
  • /zigman2/quotes/214109287/composite SDC-3.13%
X
Powered by StockTwits
Link to MarketWatch's Slice.