Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510C00045000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.83 | 0.80 | 0.83 | +0.29 | +53.70% | 827 | 807 | 130.47% |
| RBLX240517C00045000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.03 | 0.98 | 1.05 | +0.31 | +43.06% | 369 | 2,909 | 97.22% |
| RBLX240524C00045000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 1.20 | 1.14 | 1.20 | +0.42 | +53.85% | 35 | 94 | 83.55% |
| RBLX240531C00045000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 1.32 | 1.21 | 1.29 | +0.40 | +43.48% | 34 | 72 | 74.12% |
| RBLX240607C00045000 | 2024-05-03 3:24PM EDT | 2024-06-07 | 1.38 | 1.29 | 1.46 | +0.47 | +51.65% | 12 | 17 | 69.14% |
| RBLX240621C00045000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 1.58 | 1.56 | 1.61 | +0.39 | +32.77% | 89 | 6,261 | 62.40% |
| RBLX240719C00045000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 2.03 | 1.97 | 2.02 | +0.57 | +39.04% | 95 | 6,726 | 55.93% |
| RBLX240920C00045000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 3.50 | 3.45 | 3.50 | +0.69 | +24.56% | 32 | 1,652 | 57.42% |
| RBLX241018C00045000 | 2024-05-03 3:18PM EDT | 2024-10-18 | 3.84 | 3.80 | 3.90 | +0.74 | +23.87% | 16 | 1,203 | 55.98% |
| RBLX241220C00045000 | 2024-05-03 10:06AM EDT | 2024-12-20 | 4.85 | 5.05 | 5.20 | +0.90 | +22.78% | 24 | 301 | 58.04% |
| RBLX250117C00045000 | 2024-05-03 1:01PM EDT | 2025-01-17 | 5.37 | 5.40 | 5.50 | +0.82 | +18.02% | 10 | 2,703 | 57.28% |
| RBLX250620C00045000 | 2024-04-29 2:04PM EDT | 2025-06-20 | 6.45 | 7.30 | 7.80 | 0.00 | - | 86 | 326 | 57.96% |
| RBLX260116C00045000 | 2024-05-01 1:17PM EDT | 2026-01-16 | 8.00 | 9.05 | 10.10 | 0.00 | - | 3 | 290 | 57.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00045000 | 2024-05-03 12:35PM EDT | 2024-05-10 | 6.75 | 6.45 | 7.05 | -0.45 | -6.25% | 5 | 7 | 141.60% |
| RBLX240517P00045000 | 2024-04-29 2:37PM EDT | 2024-05-17 | 8.80 | 6.65 | 7.25 | 0.00 | - | 1 | 575 | 104.40% |
| RBLX240621P00045000 | 2024-05-03 1:27PM EDT | 2024-06-21 | 7.13 | 7.05 | 7.20 | -2.14 | -23.09% | 1 | 943 | 57.98% |
| RBLX240719P00045000 | 2024-04-29 9:48AM EDT | 2024-07-19 | 9.50 | 7.30 | 7.80 | 0.00 | - | 1 | 272 | 52.81% |
| RBLX240920P00045000 | 2024-04-25 9:44AM EDT | 2024-09-20 | 11.75 | 8.40 | 8.50 | 0.00 | - | 1 | 326 | 49.59% |
| RBLX241018P00045000 | 2024-05-01 9:57AM EDT | 2024-10-18 | 10.70 | 8.65 | 8.75 | 0.00 | - | 3 | 165 | 47.69% |
| RBLX241220P00045000 | 2024-04-25 9:44AM EDT | 2024-12-20 | 9.65 | 9.50 | 9.70 | -2.80 | -22.49% | 1 | 146 | 48.46% |
| RBLX250117P00045000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 9.65 | 9.65 | 9.85 | -1.45 | -13.06% | 15 | 2,022 | 46.91% |
| RBLX250620P00045000 | 2024-04-17 9:41AM EDT | 2025-06-20 | 12.55 | 11.10 | 11.30 | 0.00 | - | 1 | 10 | 45.89% |
| RBLX260116P00045000 | 2024-05-02 1:14PM EDT | 2026-01-16 | 13.35 | 12.40 | 12.90 | 0.00 | - | 13 | 210 | 45.19% |
© 2024 Yahoo. All rights reserved.