Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517C00047500 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.64 | 0.62 | 0.64 | +0.21 | +48.84% | 1,179 | 17,214 | 94.82% |
| RBLX240621C00047500 | 2024-05-03 3:51PM EDT | 2024-06-21 | 1.09 | 1.04 | 1.23 | +0.33 | +43.42% | 105 | 3,191 | 62.99% |
| RBLX240719C00047500 | 2024-05-03 2:44PM EDT | 2024-07-19 | 1.38 | 1.41 | 1.45 | +0.24 | +21.05% | 123 | 2,643 | 55.37% |
| RBLX240920C00047500 | 2024-05-03 1:42PM EDT | 2024-09-20 | 2.72 | 2.63 | 2.80 | +0.45 | +19.82% | 8 | 291 | 56.03% |
| RBLX241018C00047500 | 2024-05-03 2:20PM EDT | 2024-10-18 | 3.10 | 3.05 | 3.15 | +0.78 | +33.62% | 11 | 2,856 | 55.01% |
| RBLX241220C00047500 | 2024-05-03 1:54PM EDT | 2024-12-20 | 4.25 | 4.30 | 4.40 | +0.70 | +19.72% | 4 | 489 | 57.28% |
| RBLX250117C00047500 | 2024-05-03 3:42PM EDT | 2025-01-17 | 4.70 | 4.60 | 4.70 | +1.46 | +45.06% | 27 | 3,395 | 56.40% |
| RBLX250620C00047500 | 2024-05-01 9:50AM EDT | 2025-06-20 | 5.20 | 6.80 | 7.00 | 0.00 | - | 101 | 319 | 58.23% |
| RBLX260116C00047500 | 2024-05-03 3:56PM EDT | 2026-01-16 | 9.11 | 9.00 | 9.35 | +2.71 | +42.34% | 2 | 73 | 58.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517P00047500 | 2024-05-03 2:34PM EDT | 2024-05-17 | 8.85 | 8.60 | 8.90 | -3.82 | -30.15% | 15 | 2,153 | 87.40% |
| RBLX240621P00047500 | 2024-04-25 1:31PM EDT | 2024-06-21 | 12.60 | 7.90 | 10.75 | 0.00 | - | 45 | 538 | 61.38% |
| RBLX240719P00047500 | 2024-04-15 10:11AM EDT | 2024-07-19 | 10.40 | 9.25 | 11.35 | 0.00 | - | 40 | 131 | 65.26% |
| RBLX240920P00047500 | 2024-05-03 10:17AM EDT | 2024-09-20 | 10.60 | 10.15 | 10.30 | -1.75 | -14.17% | 1 | 181 | 48.41% |
| RBLX241018P00047500 | 2024-05-03 10:06AM EDT | 2024-10-18 | 10.60 | 10.40 | 10.50 | -2.25 | -17.51% | 183 | 38 | 46.29% |
| RBLX241220P00047500 | 2024-04-25 9:33AM EDT | 2024-12-20 | 14.97 | 11.20 | 11.75 | 0.00 | - | 2 | 285 | 50.21% |
| RBLX250117P00047500 | 2024-04-29 1:26PM EDT | 2025-01-17 | 12.88 | 11.35 | 11.55 | 0.00 | - | 3 | 1,549 | 45.83% |
| RBLX250620P00047500 | 2024-04-16 2:44PM EDT | 2025-06-20 | 14.45 | 11.75 | 13.15 | 0.00 | - | - | 1 | 46.16% |
| RBLX260116P00047500 | 2024-03-11 10:46AM EDT | 2026-01-16 | 13.10 | 13.90 | 14.20 | 0.00 | - | 2 | 157 | 42.75% |
© 2024 Yahoo. All rights reserved.