Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503C00042500 | 2024-04-24 9:31AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.02 | 0.00 | - | 15 | 32 | 56.25% |
| RBLX240517C00042500 | 2024-04-26 3:39PM EDT | 2024-05-17 | 0.85 | 0.82 | 0.86 | +0.08 | +10.39% | 23 | 15,098 | 83.40% |
| RBLX240621C00042500 | 2024-04-26 3:39PM EDT | 2024-06-21 | 1.37 | 1.34 | 1.40 | +0.15 | +12.30% | 253 | 2,871 | 62.06% |
| RBLX240719C00042500 | 2024-04-26 12:14PM EDT | 2024-07-19 | 1.76 | 1.68 | 1.73 | +0.52 | +41.94% | 71 | 941 | 56.15% |
| RBLX240920C00042500 | 2024-04-25 12:15PM EDT | 2024-09-20 | 2.65 | 2.96 | 3.05 | 0.00 | - | 4 | 251 | 57.68% |
| RBLX241018C00042500 | 2024-04-25 2:21PM EDT | 2024-10-18 | 3.20 | 3.30 | 3.40 | 0.00 | - | 2 | 938 | 56.42% |
| RBLX241220C00042500 | 2024-04-24 3:35PM EDT | 2024-12-20 | 4.05 | 4.40 | 4.50 | 0.00 | - | 47 | 622 | 58.00% |
| RBLX250117C00042500 | 2024-04-26 12:32PM EDT | 2025-01-17 | 4.78 | 4.70 | 4.80 | +0.23 | +5.05% | 3 | 1,252 | 57.31% |
| RBLX250620C00042500 | 2024-04-25 10:35AM EDT | 2025-06-20 | 6.65 | 5.30 | 6.85 | +0.85 | +14.66% | 4 | 154 | 54.20% |
| RBLX260116C00042500 | 2024-04-25 10:02AM EDT | 2026-01-16 | 7.80 | 8.80 | 9.00 | 0.00 | - | 20 | 758 | 59.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503P00042500 | 2024-04-15 10:40AM EDT | 2024-05-03 | 4.60 | 6.40 | 7.15 | 0.00 | - | - | 1 | 105.86% |
| RBLX240517P00042500 | 2024-04-25 11:01AM EDT | 2024-05-17 | 7.25 | 7.15 | 7.35 | -1.30 | -15.20% | 1 | 3,027 | 80.27% |
| RBLX240621P00042500 | 2024-04-25 1:36PM EDT | 2024-06-21 | 8.05 | 7.50 | 7.75 | 0.00 | - | 474 | 1,484 | 57.03% |
| RBLX240719P00042500 | 2024-04-16 3:00PM EDT | 2024-07-19 | 7.47 | 7.75 | 8.90 | 0.00 | - | 9 | 1,002 | 58.28% |
| RBLX240920P00042500 | 2024-04-25 10:12AM EDT | 2024-09-20 | 10.05 | 8.70 | 8.85 | 0.00 | - | 11 | 322 | 50.24% |
| RBLX241018P00042500 | 2024-04-22 12:18PM EDT | 2024-10-18 | 9.55 | 8.90 | 9.60 | 0.00 | - | 1 | 23 | 50.28% |
| RBLX241220P00042500 | 2024-04-15 12:04PM EDT | 2024-12-20 | 8.95 | 9.65 | 10.65 | 0.00 | - | 26 | 333 | 51.10% |
| RBLX250117P00042500 | 2024-04-23 11:19AM EDT | 2025-01-17 | 9.50 | 9.80 | 9.95 | 0.00 | - | 1 | 2,248 | 46.67% |
| RBLX250620P00042500 | 2024-04-17 2:33PM EDT | 2025-06-20 | 11.00 | 11.05 | 11.25 | 0.00 | - | 4 | 8 | 45.67% |
| RBLX260116P00042500 | 2024-04-23 11:19AM EDT | 2026-01-16 | 12.02 | 12.20 | 12.55 | 0.00 | - | 1 | 128 | 44.19% |
© 2024 Yahoo. All rights reserved.