Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241018C00022500 | 2024-04-10 1:01PM EDT | 22.50 | 18.65 | 13.90 | 16.50 | 0.00 | - | 3 | 3 | 79.83% |
| RBLX241018C00025000 | 2024-04-26 10:48AM EDT | 25.00 | 12.80 | 11.90 | 12.75 | -0.10 | -0.78% | 1 | 31 | 60.52% |
| RBLX241018C00027500 | 2024-04-03 10:00AM EDT | 27.50 | 11.05 | 10.35 | 10.85 | 0.00 | - | 2 | 12 | 61.13% |
| RBLX241018C00030000 | 2024-04-24 12:26PM EDT | 30.00 | 8.05 | 8.20 | 9.15 | 0.00 | - | 10 | 89 | 56.64% |
| RBLX241018C00032500 | 2024-04-25 3:39PM EDT | 32.50 | 7.25 | 7.50 | 7.65 | 0.00 | - | 29 | 277 | 60.16% |
| RBLX241018C00035000 | 2024-04-25 1:36PM EDT | 35.00 | 5.97 | 5.20 | 6.30 | 0.00 | - | 1 | 398 | 53.61% |
| RBLX241018C00037500 | 2024-04-25 11:54AM EDT | 37.50 | 4.45 | 5.05 | 5.15 | 0.00 | - | 10 | 65 | 57.64% |
| RBLX241018C00040000 | 2024-04-26 12:48PM EDT | 40.00 | 4.20 | 4.10 | 4.15 | +0.30 | +7.69% | 15 | 391 | 56.67% |
| RBLX241018C00042500 | 2024-04-25 2:21PM EDT | 42.50 | 3.20 | 3.30 | 3.40 | 0.00 | - | 2 | 938 | 56.26% |
| RBLX241018C00045000 | 2024-04-25 2:51PM EDT | 45.00 | 2.54 | 2.66 | 2.72 | 0.00 | - | 9 | 1,186 | 55.71% |
| RBLX241018C00047500 | 2024-04-23 3:20PM EDT | 47.50 | 2.42 | 2.12 | 2.18 | 0.00 | - | 3 | 2,860 | 55.27% |
| RBLX241018C00050000 | 2024-04-24 1:01PM EDT | 50.00 | 1.42 | 1.65 | 1.76 | 0.00 | - | 10 | 132 | 54.81% |
| RBLX241018C00055000 | 2024-04-25 2:18PM EDT | 55.00 | 1.06 | 0.95 | 1.14 | 0.00 | - | 3 | 161 | 53.81% |
| RBLX241018C00060000 | 2024-04-26 2:03PM EDT | 60.00 | 0.75 | 0.53 | 0.74 | +0.24 | +47.06% | 81 | 808 | 53.08% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241018P00020000 | 2024-04-25 3:22PM EDT | 20.00 | 0.43 | 0.37 | 0.41 | 0.00 | - | 2 | 21 | 60.06% |
| RBLX241018P00022500 | 2024-04-24 12:27PM EDT | 22.50 | 0.75 | 0.62 | 0.66 | 0.00 | - | 1 | 20 | 57.18% |
| RBLX241018P00025000 | 2024-04-26 3:22PM EDT | 25.00 | 1.03 | 1.01 | 1.05 | -0.29 | -21.97% | 1 | 65 | 55.23% |
| RBLX241018P00027500 | 2024-04-26 2:18PM EDT | 27.50 | 1.56 | 1.57 | 1.78 | -0.25 | -13.81% | 1 | 299 | 55.05% |
| RBLX241018P00030000 | 2024-04-23 3:56PM EDT | 30.00 | 2.29 | 2.26 | 2.55 | 0.00 | - | 213 | 227 | 53.39% |
| RBLX241018P00032500 | 2024-04-25 9:55AM EDT | 32.50 | 3.95 | 3.20 | 3.30 | 0.00 | - | 8 | 118 | 51.07% |
| RBLX241018P00035000 | 2024-04-26 12:21PM EDT | 35.00 | 4.35 | 4.35 | 4.45 | -0.60 | -12.12% | 10 | 213 | 50.10% |
| RBLX241018P00037500 | 2024-04-26 12:29PM EDT | 37.50 | 5.70 | 5.70 | 6.65 | -0.70 | -10.94% | 16 | 234 | 53.48% |
| RBLX241018P00040000 | 2024-04-25 12:42PM EDT | 40.00 | 7.60 | 7.20 | 7.30 | 0.00 | - | 44 | 184 | 48.44% |
| RBLX241018P00042500 | 2024-04-22 12:18PM EDT | 42.50 | 9.55 | 8.90 | 9.60 | 0.00 | - | 1 | 23 | 50.13% |
| RBLX241018P00045000 | 2024-04-24 10:13AM EDT | 45.00 | 11.00 | 10.70 | 11.05 | 0.00 | - | 2 | 163 | 48.78% |
| RBLX241018P00047500 | 2024-04-24 10:14AM EDT | 47.50 | 13.10 | 11.70 | 13.25 | 0.00 | - | 32 | 36 | 50.68% |
| RBLX241018P00050000 | 2024-04-18 9:40AM EDT | 50.00 | 15.25 | 14.80 | 15.05 | 0.00 | - | 4 | 33 | 46.12% |
| RBLX241018P00055000 | 2024-04-18 9:35AM EDT | 55.00 | 19.50 | 18.50 | 19.50 | 0.00 | - | 3 | 32 | 44.19% |
| RBLX241018P00060000 | 2024-03-12 9:56AM EDT | 60.00 | 20.40 | 20.90 | 21.05 | 0.00 | - | 2 | 134 | 0.00% |
© 2024 Yahoo. All rights reserved.