Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510C00030000 | 2024-05-03 9:55AM EDT | 2024-05-10 | 9.50 | 9.30 | 9.55 | +2.20 | +30.14% | 1 | 44 | 140.63% |
| RBLX240517C00030000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 9.58 | 9.45 | 9.65 | +1.48 | +18.27% | 2 | 88 | 108.40% |
| RBLX240524C00030000 | 2024-05-03 9:47AM EDT | 2024-05-24 | 9.55 | 9.30 | 9.80 | +1.95 | +25.66% | 3 | 12 | 87.40% |
| RBLX240531C00030000 | 2024-04-24 2:41PM EDT | 2024-05-31 | 6.10 | 9.60 | 9.90 | 0.00 | - | - | 11 | 86.62% |
| RBLX240621C00030000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 9.90 | 9.35 | 10.05 | +1.51 | +18.00% | 3 | 1,460 | 62.99% |
| RBLX240719C00030000 | 2024-04-25 10:11AM EDT | 2024-07-19 | 10.12 | 9.75 | 10.35 | +4.00 | +65.36% | 1 | 82 | 60.06% |
| RBLX240920C00030000 | 2024-05-02 10:14AM EDT | 2024-09-20 | 9.30 | 11.15 | 11.40 | 0.00 | - | 5 | 299 | 64.80% |
| RBLX241018C00030000 | 2024-05-01 11:34AM EDT | 2024-10-18 | 9.16 | 11.50 | 12.60 | 0.00 | - | 53 | 102 | 69.51% |
| RBLX241220C00030000 | 2024-05-02 9:41AM EDT | 2024-12-20 | 10.65 | 10.70 | 12.70 | 0.00 | - | 1 | 100 | 55.27% |
| RBLX250117C00030000 | 2024-05-03 11:09AM EDT | 2025-01-17 | 12.42 | 12.40 | 12.95 | +0.92 | +8.00% | 1 | 1,391 | 62.40% |
| RBLX260116C00030000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 16.65 | 15.50 | 19.00 | +3.26 | +24.35% | 10 | 414 | 69.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00030000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.14 | 0.14 | 0.16 | -0.13 | -48.15% | 416 | 308 | 134.18% |
| RBLX240517P00030000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 0.23 | 0.19 | 0.22 | -0.17 | -42.50% | 22 | 1,454 | 97.85% |
| RBLX240524P00030000 | 2024-05-03 11:04AM EDT | 2024-05-24 | 0.37 | 0.22 | 0.34 | -0.18 | -32.73% | 5 | 61 | 85.16% |
| RBLX240531P00030000 | 2024-05-03 1:21PM EDT | 2024-05-31 | 0.35 | 0.29 | 0.39 | -0.23 | -39.66% | 9 | 54 | 77.15% |
| RBLX240621P00030000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 0.49 | 0.48 | 0.52 | -0.26 | -34.67% | 202 | 6,242 | 64.55% |
| RBLX240719P00030000 | 2024-05-03 10:21AM EDT | 2024-07-19 | 0.77 | 0.63 | 0.87 | -0.24 | -23.76% | 2 | 5,769 | 58.50% |
| RBLX240920P00030000 | 2024-05-02 9:52AM EDT | 2024-09-20 | 1.90 | 1.43 | 1.50 | 0.00 | - | 200 | 2,169 | 55.91% |
| RBLX241018P00030000 | 2024-04-29 10:55AM EDT | 2024-10-18 | 2.16 | 1.62 | 1.67 | 0.00 | - | 1 | 228 | 53.64% |
| RBLX241220P00030000 | 2024-05-03 11:27AM EDT | 2024-12-20 | 2.41 | 2.31 | 2.38 | -0.59 | -19.67% | 1 | 297 | 53.98% |
| RBLX250117P00030000 | 2024-05-03 2:45PM EDT | 2025-01-17 | 2.50 | 2.45 | 2.50 | -0.44 | -14.97% | 3 | 9,435 | 52.37% |
| RBLX250620P00030000 | 2024-05-01 2:41PM EDT | 2025-06-20 | 4.10 | 3.60 | 3.75 | 0.00 | - | 10 | 122 | 51.34% |
| RBLX260116P00030000 | 2024-05-02 2:36PM EDT | 2026-01-16 | 5.10 | 4.65 | 4.90 | 0.00 | - | 10 | 499 | 49.72% |
© 2024 Yahoo. All rights reserved.