ROKU15May20C120.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 15th, 2020.

  1. NASDAQ
  2. >
  3. ROKU
  4. >
  5. Option Chain
  6. >
  7. ROKU15May20C120.00
  8. >
  9. Historical Intraday Option Prices
| USD | | Download CSV
TimeOpenHighLowCloseVolumeVWAP
1589549400 $0.60 $0.60 $0.43 $0.48 37 $0.461891
1589549460 $0.51 $0.71 $0.51 $0.61 15 $0.509807
1589549520 $0.55 $0.55 $0.43 $0.47 3 $0.508363
1589549640 $0.41 $0.41 $0.30 $0.32 12 $0.480597
1589549700 $0.31 $0.33 $0.30 $0.33 106 $0.372658
1589549760 $0.31 $0.35 $0.28 $0.34 68 $0.358008
1589549820 $0.34 $0.36 $0.32 $0.32 72 $0.355367
1589549880 $0.35 $0.36 $0.22 $0.29 55 $0.348342
1589549940 $0.36 $0.36 $0.31 $0.32 5 $0.34815
1589550000 $0.35 $0.35 $0.27 $0.27 25 $0.343944
1589550060 $0.22 $0.28 $0.22 $0.28 13 $0.341484
1589550120 $0.26 $0.26 $0.26 $0.26 14 $0.3388
1589550180 $0.26 $0.29 $0.26 $0.29 3 $0.338317
1589550240 $0.28 $0.30 $0.28 $0.29 58 $0.332201
1589550300 $0.29 $0.29 $0.28 $0.28 21 $0.330059
1589550360 $0.28 $0.28 $0.25 $0.25 3 $0.329666
1589550420 $0.30 $0.35 $0.30 $0.31 202 $0.322429
1589550480 $0.33 $0.38 $0.33 $0.36 26 $0.324132
1589550540 $0.36 $0.36 $0.31 $0.31 30 $0.324231
1589550600 $0.29 $0.32 $0.29 $0.32 6 $0.32416
1589550660 $0.30 $0.30 $0.26 $0.28 10 $0.323596
1589550720 $0.28 $0.30 $0.28 $0.30 20 $0.322885
1589550780 $0.32 $0.37 $0.32 $0.36 84 $0.325112
1589550840 $0.38 $0.40 $0.38 $0.40 19 $0.326482
1589550900 $0.42 $0.42 $0.35 $0.35 25 $0.3278
1589550960 $0.35 $0.35 $0.33 $0.33 27 $0.328383
1589551020 $0.30 $0.30 $0.30 $0.30 5 $0.328236
1589551080 $0.32 $0.32 $0.32 $0.32 11 $0.328143
1589551140 $0.34 $0.34 $0.34 $0.34 25 $0.32844
1589551200 $0.38 $0.45 $0.38 $0.39 25 $0.330341
1589551260 $0.31 $0.34 $0.28 $0.28 10 $0.330057
1589551320 $0.24 $0.27 $0.24 $0.27 3 $0.329826
1589551380 $0.28 $0.28 $0.28 $0.28 20 $0.328884
1589551500 $0.27 $0.27 $0.17 $0.27 192 $0.319424
1589551560 $0.22 $0.27 $0.22 $0.26 13 $0.318701
1589551620 $0.26 $0.26 $0.26 $0.26 7 $0.318377
1589551680 $0.25 $0.25 $0.25 $0.25 10 $0.317843
1589551740 $0.25 $0.25 $0.25 $0.25 6 $0.317527
1589551800 $0.24 $0.31 $0.23 $0.31 17 $0.316653
1589551860 $0.33 $0.33 $0.33 $0.33 10 $0.316755
1589551920 $0.32 $0.32 $0.32 $0.32 3 $0.316762
1589552040 $0.35 $0.37 $0.35 $0.35 26 $0.317421
1589552100 $0.35 $0.35 $0.35 $0.35 5 $0.317542
1589552280 $0.30 $0.30 $0.30 $0.30 1 $0.317529
1589552340 $0.31 $0.31 $0.28 $0.28 3 $0.317468
1589552400 $0.26 $0.26 $0.22 $0.22 3 $0.317296
1589552460 $0.22 $0.23 $0.22 $0.23 5 $0.316953
1589552520 $0.23 $0.76 $0.20 $0.21 22 $0.316053
1589552580 $0.19 $0.23 $0.19 $0.21 39 $0.312985
1589552700 $0.21 $0.21 $0.21 $0.21 5 $0.312624
1589552760 $0.22 $0.22 $0.22 $0.22 1 $0.312559
1589552820 $0.20 $0.20 $0.20 $0.20 6 $0.312087
1589552940 $0.20 $0.20 $0.19 $0.19 9 $0.311367
1589553000 $0.20 $0.23 $0.20 $0.23 4 $0.311121
1589553060 $0.24 $0.24 $0.20 $0.20 2 $0.310995
1589553120 $0.21 $0.22 $0.21 $0.22 2 $0.310862
1589553180 $0.24 $0.24 $0.24 $0.24 3 $0.310716
1589553240 $0.21 $0.23 $0.20 $0.20 36 $0.308514
1589553360 $0.18 $0.18 $0.18 $0.18 1 $0.308428
1589553420 $0.20 $0.20 $0.20 $0.20 20 $0.306991
1589553480 $0.20 $0.20 $0.20 $0.20 9 $0.306357
1589553540 $0.18 $0.18 $0.18 $0.18 3 $0.306107
1589553600 $0.16 $0.16 $0.16 $0.16 1 $0.306011
1589553660 $0.18 $0.18 $0.18 $0.18 20 $0.304377
1589553720 $0.17 $0.18 $0.17 $0.18 2 $0.304209
1589553780 $0.18 $0.18 $0.18 $0.18 20 $0.302621
1589553840 $0.19 $0.19 $0.19 $0.19 12 $0.301763
1589553900 $0.18 $0.18 $0.18 $0.18 1 $0.301686
1589553960 $0.18 $0.18 $0.18 $0.18 1 $0.301609
1589554020 $0.17 $0.17 $0.17 $0.17 3 $0.301359
1589554200 $0.19 $0.22 $0.19 $0.22 25 $0.2999
1589554260 $0.19 $0.19 $0.19 $0.19 2 $0.299763
1589554320 $0.17 $0.17 $0.15 $0.15 8 $0.299047
1589554380 $0.15 $0.15 $0.15 $0.15 8 $0.298312
1589554440 $0.15 $0.15 $0.13 $0.13 18 $0.296504
1589554500 $0.12 $0.14 $0.12 $0.14 13 $0.295262
1589554560 $0.11 $0.13 $0.11 $0.13 22 $0.29307
1589554620 $0.13 $0.13 $0.13 $0.13 3 $0.292779
1589554680 $0.16 $0.16 $0.16 $0.16 1 $0.2927
1589554800 $0.12 $0.12 $0.12 $0.12 10 $0.291679
1589554860 $0.13 $0.13 $0.13 $0.13 3 $0.291393
1589555040 $0.12 $0.12 $0.11 $0.12 53 $0.286187
1589555100 $0.13 $0.13 $0.13 $0.13 1 $0.286098
1589555160 $0.11 $0.11 $0.11 $0.11 1 $0.285997
1589555340 $0.15 $0.15 $0.13 $0.15 10 $0.285213
1589555520 $0.13 $0.13 $0.13 $0.13 1 $0.285125
1589555820 $0.12 $0.12 $0.12 $0.12 1 $0.285031
1589555880 $0.14 $0.14 $0.14 $0.14 6 $0.284538
1589556000 $0.15 $0.15 $0.15 $0.15 1 $0.284462
1589556060 $0.14 $0.14 $0.14 $0.14 2 $0.284299
1589556120 $0.15 $0.15 $0.15 $0.15 1 $0.284223
1589556660 $0.10 $0.10 $0.09 $0.09 101 $0.274278
1589556720 $0.09 $0.09 $0.09 $0.09 3 $0.273984
1589556780 $0.10 $0.10 $0.10 $0.10 1 $0.273891
1589556900 $0.11 $0.11 $0.11 $0.11 1 $0.273803
1589556960 $0.11 $0.11 $0.11 $0.11 10 $0.272935
1589557020 $0.12 $0.12 $0.11 $0.11 4 $0.272596
1589557200 $0.12 $0.12 $0.12 $0.12 1 $0.272515
1589557380 $0.09 $0.09 $0.08 $0.08 100 $0.262876
1589557500 $0.09 $0.09 $0.09 $0.09 18 $0.261328
1589557560 $0.11 $0.11 $0.11 $0.11 2 $0.261177
1589557740 $0.07 $0.07 $0.07 $0.07 4 $0.260798
1589557860 $0.08 $0.08 $0.08 $0.08 2 $0.260619
1589558160 $0.12 $0.12 $0.12 $0.12 1 $0.260549
1589558400 $0.08 $0.08 $0.08 $0.08 2 $0.260371
1589559000 $0.08 $0.08 $0.08 $0.08 1 $0.260281
1589559660 $0.10 $0.10 $0.10 $0.10 2 $0.260123
1589559780 $0.09 $0.09 $0.09 $0.09 1 $0.260039
1589559840 $0.11 $0.11 $0.11 $0.11 1 $0.259965
1589559900 $0.19 $0.19 $0.19 $0.19 30 $0.258944
1589560020 $0.09 $0.09 $0.09 $0.09 1 $0.258862
1589560140 $0.08 $0.08 $0.08 $0.08 100 $0.25057
1589560620 $0.08 $0.08 $0.08 $0.08 1 $0.250491
1589560800 $0.07 $0.07 $0.07 $0.07 1 $0.250407
1589560860 $0.08 $0.08 $0.08 $0.08 16 $0.249154
1589560980 $0.09 $0.09 $0.09 $0.09 126 $0.240438
1589561100 $0.05 $0.05 $0.05 $0.05 14 $0.239287
1589561160 $0.05 $0.05 $0.05 $0.05 20 $0.237665
1589561220 $0.06 $0.06 $0.06 $0.06 8 $0.237059
1589561820 $0.06 $0.06 $0.06 $0.06 1 $0.236983
1589561880 $0.06 $0.06 $0.05 $0.06 36 $0.234302
1589561940 $0.06 $0.06 $0.06 $0.06 4 $0.23401
1589562000 $0.06 $0.07 $0.06 $0.07 2 $0.233868
1589562060 $0.06 $0.06 $0.06 $0.06 116 $0.225807
1589562540 $0.05 $0.07 $0.05 $0.07 41 $0.22298
1589562720 $0.06 $0.06 $0.06 $0.06 3 $0.222788
1589562840 $0.07 $0.07 $0.07 $0.07 1 $0.222728
1589562960 $0.07 $0.07 $0.07 $0.07 5 $0.222429
1589563200 $0.07 $0.07 $0.07 $0.07 1 $0.222369
1589563440 $0.04 $0.07 $0.04 $0.07 8 $0.221835
1589563740 $0.06 $0.06 $0.06 $0.06 1 $0.221772
1589564340 $0.04 $0.04 $0.04 $0.04 1 $0.221701
1589564460 $0.04 $0.04 $0.04 $0.04 1 $0.22163
1589564580 $0.03 $0.04 $0.03 $0.04 8 $0.221057
1589564760 $0.03 $0.03 $0.03 $0.03 4 $0.22076
1589565000 $0.04 $0.04 $0.04 $0.04 1 $0.22069
1589565180 $0.04 $0.04 $0.04 $0.04 2 $0.22055
1589565240 $0.05 $0.05 $0.05 $0.05 1 $0.220484
1589565360 $0.03 $0.03 $0.03 $0.03 1 $0.22041
1589565420 $0.03 $0.03 $0.03 $0.03 7 $0.219895
1589565540 $0.04 $0.04 $0.04 $0.04 1 $0.219826
1589565780 $0.03 $0.04 $0.03 $0.03 10 $0.219103
1589565840 $0.03 $0.03 $0.03 $0.03 50 $0.215534
1589565900 $0.03 $0.03 $0.03 $0.03 6 $0.215114
1589565960 $0.03 $0.03 $0.03 $0.03 1 $0.215045
1589566200 $0.03 $0.03 $0.03 $0.03 10 $0.214351
1589567880 $0.03 $0.03 $0.03 $0.03 2 $0.214212
1589567940 $0.04 $0.04 $0.04 $0.04 1 $0.214147
1589568180 $0.03 $0.03 $0.03 $0.03 2 $0.214009
1589568300 $0.03 $0.03 $0.03 $0.03 8 $0.21346
1589568660 $0.03 $0.03 $0.03 $0.03 70 $0.208788
1589568720 $0.04 $0.04 $0.04 $0.04 1 $0.208727
1589568840 $0.03 $0.03 $0.03 $0.03 2 $0.208597
1589569140 $0.02 $0.02 $0.02 $0.02 1 $0.208528
1589569260 $0.02 $0.02 $0.02 $0.02 10 $0.207846
1589569500 $0.02 $0.02 $0.02 $0.02 6 $0.207439
1589569620 $0.02 $0.02 $0.02 $0.02 1 $0.207371
1589569800 $0.01 $0.01 $0.01 $0.01 1 $0.2073
1589570220 $0.03 $0.03 $0.03 $0.03 5 $0.206981
1589570580 $0.02 $0.03 $0.01 $0.01 4 $0.206715
1589570820 $0.01 $0.01 $0.01 $0.01 1 $0.206645
1589571360 $0.01 $0.01 $0.01 $0.01 1 $0.206574
1589571480 $0.01 $0.01 $0.01 $0.01 2 $0.206433
1589571540 $0.01 $0.01 $0.01 $0.01 1 $0.206362
1589571600 $0.02 $0.02 $0.01 $0.01 5 $0.206025
1589571660 $0.02 $0.02 $0.02 $0.02 11 $0.205294
1589571900 $0.01 $0.01 $0.01 $0.01 15 $0.204254
1589572020 $0.02 $0.02 $0.02 $0.02 5 $0.203927
1589572320 $0.01 $0.01 $0.01 $0.01 1 $0.203858