Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517C00027500 | 2024-05-09 1:01PM EDT | 2024-05-17 | 3.80 | 2.95 | 5.35 | 0.00 | - | 20 | 28 | 82.81% |
| RBLX240621C00027500 | 2024-05-10 12:22PM EDT | 2024-06-21 | 4.69 | 4.40 | 4.50 | +0.99 | +26.76% | 146 | 2,281 | 47.95% |
| RBLX240719C00027500 | 2024-05-10 3:29PM EDT | 2024-07-19 | 4.83 | 4.80 | 5.25 | +0.73 | +17.80% | 81 | 171 | 50.34% |
| RBLX240920C00027500 | 2024-05-10 3:27PM EDT | 2024-09-20 | 6.20 | 5.95 | 6.70 | +0.14 | +2.31% | 21 | 70 | 57.37% |
| RBLX241018C00027500 | 2024-05-10 2:44PM EDT | 2024-10-18 | 6.45 | 6.50 | 6.65 | +0.50 | +8.40% | 1 | 38 | 55.64% |
| RBLX241220C00027500 | 2024-05-09 1:53PM EDT | 2024-12-20 | 7.40 | 7.45 | 8.25 | 0.00 | - | 3 | 4 | 62.11% |
| RBLX250117C00027500 | 2024-05-10 3:23PM EDT | 2025-01-17 | 7.74 | 7.75 | 7.95 | +0.49 | +6.76% | 121 | 523 | 58.55% |
| RBLX260116C00027500 | 2024-05-10 3:08PM EDT | 2026-01-16 | 10.99 | 10.05 | 11.30 | +0.49 | +4.67% | 12 | 632 | 57.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517P00027500 | 2024-05-10 2:20PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 267 | 1,298 | 56.25% |
| RBLX240621P00027500 | 2024-05-10 3:21PM EDT | 2024-06-21 | 0.32 | 0.32 | 0.35 | -0.27 | -45.76% | 180 | 2,428 | 40.43% |
| RBLX240719P00027500 | 2024-05-10 3:56PM EDT | 2024-07-19 | 0.63 | 0.60 | 0.63 | -0.24 | -27.59% | 171 | 1,201 | 39.36% |
| RBLX240920P00027500 | 2024-05-10 3:55PM EDT | 2024-09-20 | 1.75 | 1.75 | 1.80 | -0.40 | -18.60% | 204 | 3,093 | 48.39% |
| RBLX241018P00027500 | 2024-05-10 3:36PM EDT | 2024-10-18 | 1.98 | 1.95 | 2.04 | -0.22 | -10.00% | 68 | 395 | 47.44% |
| RBLX241220P00027500 | 2024-05-10 3:57PM EDT | 2024-12-20 | 2.74 | 2.70 | 2.93 | -0.39 | -12.46% | 9 | 1,027 | 50.78% |
| RBLX250117P00027500 | 2024-05-10 3:28PM EDT | 2025-01-17 | 2.90 | 2.84 | 2.97 | -0.39 | -11.85% | 128 | 3,319 | 48.32% |
| RBLX250321P00027500 | 2024-05-09 1:44PM EDT | 2025-03-21 | 3.61 | 3.30 | 3.70 | 0.00 | - | 43 | 43 | 50.42% |
| RBLX250620P00027500 | 2024-05-10 1:47PM EDT | 2025-06-20 | 3.66 | 4.00 | 4.90 | -0.75 | -17.01% | 50 | 67 | 50.90% |
| RBLX260116P00027500 | 2024-05-10 3:44PM EDT | 2026-01-16 | 5.05 | 5.05 | 5.20 | -0.31 | -5.78% | 43 | 1,185 | 46.61% |
© 2024 Yahoo. All rights reserved.