Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240419C00025000 | 2024-04-19 2:07PM EDT | 2024-04-19 | 10.25 | 10.10 | 10.85 | -1.25 | -10.87% | 5 | 403 | 404.69% |
| RBLX240426C00025000 | 2024-04-17 10:15AM EDT | 2024-04-26 | 11.80 | 10.25 | 10.95 | 0.00 | - | 16 | 17 | 165.63% |
| RBLX240517C00025000 | 2024-04-18 2:39PM EDT | 2024-05-17 | 10.65 | 10.05 | 11.35 | 0.00 | - | 8 | 35 | 94.53% |
| RBLX240621C00025000 | 2024-04-18 2:23PM EDT | 2024-06-21 | 11.10 | 10.05 | 11.20 | 0.00 | - | 15 | 292 | 59.96% |
| RBLX240719C00025000 | 2024-04-19 10:44AM EDT | 2024-07-19 | 11.33 | 10.25 | 11.90 | -1.66 | -12.78% | 1 | 165 | 65.63% |
| RBLX240920C00025000 | 2024-04-18 2:57PM EDT | 2024-09-20 | 12.14 | 11.90 | 12.05 | 0.00 | - | 2 | 8 | 68.36% |
| RBLX241018C00025000 | 2024-04-03 10:00AM EDT | 2024-10-18 | 12.90 | 12.15 | 12.75 | 0.00 | - | 2 | 31 | 70.53% |
| RBLX241220C00025000 | 2024-04-10 1:01PM EDT | 2024-12-20 | 17.20 | 11.90 | 14.05 | 0.00 | - | 5 | 71 | 67.77% |
| RBLX250117C00025000 | 2024-04-19 11:54AM EDT | 2025-01-17 | 13.37 | 13.15 | 13.30 | -1.73 | -11.46% | 10 | 1,908 | 67.26% |
| RBLX250620C00025000 | 2024-04-18 3:20PM EDT | 2025-06-20 | 14.75 | 14.60 | 16.50 | 0.00 | - | 1 | 179 | 75.65% |
| RBLX260116C00025000 | 2024-04-16 2:55PM EDT | 2026-01-16 | 16.95 | 16.05 | 17.35 | 0.00 | - | 1 | 483 | 70.69% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240419P00025000 | 2024-04-15 11:23AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 747 | 250.00% |
| RBLX240426P00025000 | 2024-04-02 1:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 12 | 137.50% |
| RBLX240503P00025000 | 2024-04-02 11:37AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 75 | 73.44% |
| RBLX240510P00025000 | 2024-04-18 1:06PM EDT | 2024-05-10 | 0.10 | 0.14 | 0.16 | 0.00 | - | 1 | 5 | 88.28% |
| RBLX240517P00025000 | 2024-04-19 2:28PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 7 | 122 | 79.49% |
| RBLX240524P00025000 | 2024-04-18 12:48PM EDT | 2024-05-24 | 0.24 | 0.24 | 0.26 | +0.03 | +14.29% | 4 | 17 | 77.34% |
| RBLX240621P00025000 | 2024-04-18 9:39AM EDT | 2024-06-21 | 0.35 | 0.18 | 0.39 | 0.00 | - | 2 | 2,019 | 59.96% |
| RBLX240719P00025000 | 2024-04-19 9:41AM EDT | 2024-07-19 | 0.47 | 0.49 | 0.51 | +0.02 | +4.44% | 2 | 356 | 58.20% |
| RBLX240920P00025000 | 2024-04-09 10:30AM EDT | 2024-09-20 | 0.78 | 1.04 | 1.07 | 0.00 | - | 1 | 268 | 57.42% |
| RBLX241018P00025000 | 2024-04-19 11:27AM EDT | 2024-10-18 | 1.18 | 1.19 | 1.23 | +0.28 | +31.11% | 1 | 62 | 55.66% |
| RBLX241220P00025000 | 2024-04-18 12:42PM EDT | 2024-12-20 | 1.68 | 1.74 | 1.79 | 0.00 | - | 1 | 99 | 56.13% |
| RBLX250117P00025000 | 2024-04-15 3:31PM EDT | 2025-01-17 | 1.88 | 1.86 | 2.00 | +0.13 | +7.43% | 1 | 4,035 | 55.35% |
| RBLX250620P00025000 | 2024-04-16 2:50PM EDT | 2025-06-20 | 2.63 | 2.80 | 2.92 | 0.00 | - | 15 | 25 | 53.59% |
| RBLX260116P00025000 | 2024-04-19 9:36AM EDT | 2026-01-16 | 3.70 | 3.70 | 3.85 | +0.42 | +12.80% | 1 | 360 | 51.05% |
© 2024 Yahoo. All rights reserved.