Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426C00040000 | 2024-04-25 2:44PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 1,219 | 109.38% |
| RBLX240503C00040000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 269 | 8,500 | 47.46% |
| RBLX240510C00040000 | 2024-04-25 3:32PM EDT | 2024-05-10 | 1.10 | 1.06 | 1.12 | +0.16 | +17.02% | 125 | 698 | 90.92% |
| RBLX240517C00040000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.34 | 1.28 | 1.33 | +0.19 | +16.52% | 480 | 4,676 | 82.13% |
| RBLX240524C00040000 | 2024-04-25 3:01PM EDT | 2024-05-24 | 1.44 | 1.35 | 1.43 | +0.32 | +28.57% | 50 | 182 | 73.93% |
| RBLX240531C00040000 | 2024-04-25 3:01PM EDT | 2024-05-31 | 1.48 | 1.42 | 1.52 | +0.26 | +21.31% | 17 | 208 | 68.36% |
| RBLX240621C00040000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 1.82 | 1.80 | 1.85 | +0.16 | +9.64% | 589 | 2,438 | 61.18% |
| RBLX240719C00040000 | 2024-04-25 1:24PM EDT | 2024-07-19 | 2.21 | 2.18 | 2.21 | +0.16 | +7.80% | 24 | 770 | 55.84% |
| RBLX240920C00040000 | 2024-04-25 9:39AM EDT | 2024-09-20 | 3.10 | 3.50 | 3.60 | -0.09 | -2.82% | 9 | 480 | 57.69% |
| RBLX241018C00040000 | 2024-04-25 1:06PM EDT | 2024-10-18 | 3.90 | 3.85 | 3.95 | +0.35 | +9.86% | 24 | 387 | 56.49% |
| RBLX241220C00040000 | 2024-04-25 3:21PM EDT | 2024-12-20 | 5.07 | 5.00 | 5.10 | +0.27 | +5.62% | 7 | 502 | 58.52% |
| RBLX250117C00040000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 5.35 | 5.30 | 5.40 | +0.30 | +5.94% | 338 | 2,252 | 57.84% |
| RBLX250620C00040000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 7.42 | 7.30 | 7.55 | +0.43 | +6.15% | 1 | 346 | 59.74% |
| RBLX260116C00040000 | 2024-04-25 1:59PM EDT | 2026-01-16 | 9.50 | 9.35 | 9.55 | +0.30 | +3.26% | 103 | 1,274 | 59.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426P00040000 | 2024-04-24 2:47PM EDT | 2024-04-26 | 5.85 | 2.34 | 5.10 | 0.00 | - | 70 | 47 | 275.78% |
| RBLX240503P00040000 | 2024-04-24 12:53PM EDT | 2024-05-03 | 6.35 | 4.40 | 4.55 | +0.90 | +16.51% | 4 | 165 | 52.34% |
| RBLX240510P00040000 | 2024-04-25 10:22AM EDT | 2024-05-10 | 6.50 | 5.40 | 5.55 | +1.81 | +38.59% | 4 | 79 | 87.50% |
| RBLX240517P00040000 | 2024-04-25 12:02PM EDT | 2024-05-17 | 6.06 | 5.60 | 5.75 | +0.09 | +1.51% | 4 | 1,314 | 78.91% |
| RBLX240524P00040000 | 2024-04-24 10:18AM EDT | 2024-05-24 | 5.77 | 5.65 | 5.80 | 0.00 | - | 1 | 17 | 70.12% |
| RBLX240531P00040000 | 2024-04-24 12:53PM EDT | 2024-05-31 | 6.45 | 5.70 | 5.90 | 0.00 | - | 1 | 6 | 64.84% |
| RBLX240621P00040000 | 2024-04-25 11:51AM EDT | 2024-06-21 | 6.05 | 5.95 | 6.10 | -0.40 | -6.20% | 2 | 3,549 | 56.01% |
| RBLX240719P00040000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 6.29 | 6.20 | 6.35 | 0.00 | - | 68 | 3,360 | 50.98% |
| RBLX240920P00040000 | 2024-04-25 1:08PM EDT | 2024-09-20 | 7.30 | 7.20 | 7.35 | +0.05 | +0.69% | 15 | 1,348 | 50.17% |
| RBLX241018P00040000 | 2024-04-25 12:42PM EDT | 2024-10-18 | 7.60 | 7.45 | 7.55 | -0.35 | -4.40% | 44 | 205 | 48.10% |
| RBLX241220P00040000 | 2024-04-24 2:54PM EDT | 2024-12-20 | 8.75 | 8.25 | 8.40 | 0.00 | - | 1 | 1,285 | 48.76% |
| RBLX250117P00040000 | 2024-04-25 11:10AM EDT | 2025-01-17 | 9.03 | 8.40 | 8.55 | +0.33 | +3.79% | 1 | 2,106 | 47.38% |
| RBLX250620P00040000 | 2024-03-27 3:00PM EDT | 2025-06-20 | 9.04 | 9.55 | 9.85 | 0.00 | - | 2 | 15 | 46.29% |
| RBLX260116P00040000 | 2024-04-24 11:18AM EDT | 2026-01-16 | 11.10 | 10.85 | 11.60 | 0.00 | - | 10 | 689 | 47.23% |
© 2024 Yahoo. All rights reserved.