Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:42.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510C00042500 | 2024-05-09 1:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 738 | 212.50% |
| RBLX240517C00042500 | 2024-05-10 11:42AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 131 | 15,096 | 90.63% |
| RBLX240524C00042500 | 2024-05-09 10:33AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 9 | 71.88% |
| RBLX240621C00042500 | 2024-05-10 11:08AM EDT | 2024-06-21 | 0.12 | 0.09 | 0.13 | +0.02 | +20.00% | 56 | 4,140 | 51.27% |
| RBLX240719C00042500 | 2024-05-10 11:29AM EDT | 2024-07-19 | 0.22 | 0.17 | 0.23 | +0.04 | +22.22% | 239 | 1,487 | 45.12% |
| RBLX240920C00042500 | 2024-05-10 11:18AM EDT | 2024-09-20 | 1.04 | 1.05 | 1.12 | +0.13 | +14.29% | 53 | 402 | 51.78% |
| RBLX241018C00042500 | 2024-05-10 11:07AM EDT | 2024-10-18 | 1.26 | 1.27 | 1.34 | +0.10 | +8.62% | 3 | 958 | 50.51% |
| RBLX241220C00042500 | 2024-05-10 11:21AM EDT | 2024-12-20 | 2.25 | 2.05 | 2.24 | +0.45 | +25.00% | 18 | 631 | 52.93% |
| RBLX250117C00042500 | 2024-05-10 11:22AM EDT | 2025-01-17 | 2.50 | 2.36 | 2.50 | +0.35 | +16.28% | 5 | 1,557 | 52.93% |
| RBLX250321C00042500 | 2024-05-09 2:19PM EDT | 2025-03-21 | 2.88 | 3.20 | 3.30 | 0.00 | - | 10 | 8 | 54.85% |
| RBLX250620C00042500 | 2024-05-10 11:29AM EDT | 2025-06-20 | 4.10 | 4.15 | 4.25 | +0.34 | +9.04% | 135 | 161 | 55.68% |
| RBLX260116C00042500 | 2024-05-09 2:21PM EDT | 2026-01-16 | 5.60 | 5.90 | 6.10 | +0.15 | +2.75% | 1 | 755 | 56.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00042500 | 2024-05-09 9:54AM EDT | 2024-05-10 | 12.65 | 9.10 | 12.50 | 0.00 | - | 5 | 11 | 268.75% |
| RBLX240517P00042500 | 2024-05-09 12:53PM EDT | 2024-05-17 | 11.40 | 10.60 | 10.75 | 0.00 | - | 67 | 1,588 | 0.00% |
| RBLX240524P00042500 | 2024-05-09 9:38AM EDT | 2024-05-24 | 11.72 | 9.55 | 11.70 | 0.00 | - | 10 | 7 | 146.68% |
| RBLX240621P00042500 | 2024-05-09 3:55PM EDT | 2024-06-21 | 11.10 | 10.10 | 11.15 | 0.00 | - | 30 | 1,432 | 66.02% |
| RBLX240719P00042500 | 2024-05-09 9:54AM EDT | 2024-07-19 | 12.73 | 9.00 | 12.00 | 0.00 | - | 3 | 1,007 | 74.71% |
| RBLX240920P00042500 | 2024-05-09 10:31AM EDT | 2024-09-20 | 12.25 | 11.05 | 11.25 | 0.00 | - | 1 | 325 | 39.89% |
| RBLX241018P00042500 | 2024-05-08 1:21PM EDT | 2024-10-18 | 6.90 | 11.15 | 12.05 | 0.00 | - | 12 | 77 | 50.24% |
| RBLX241220P00042500 | 2024-05-09 10:16AM EDT | 2024-12-20 | 12.85 | 11.70 | 11.90 | 0.00 | - | 1 | 364 | 40.67% |
| RBLX250117P00042500 | 2024-05-09 2:21PM EDT | 2025-01-17 | 12.80 | 11.85 | 12.35 | 0.00 | - | 10 | 2,340 | 43.75% |
| RBLX250620P00042500 | 2024-05-07 9:56AM EDT | 2025-06-20 | 8.95 | 11.50 | 13.50 | 0.00 | - | 2 | 11 | 44.26% |
| RBLX260116P00042500 | 2024-04-23 11:19AM EDT | 2026-01-16 | 12.02 | 12.65 | 14.70 | 0.00 | - | 1 | 128 | 43.62% |
© 2024 Yahoo. All rights reserved.