Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426C00045000 | 2024-04-22 1:29PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 536 | 75.00% |
| RBLX240503C00045000 | 2024-04-23 11:34AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 196 | 51.56% |
| RBLX240510C00045000 | 2024-04-23 10:41AM EDT | 2024-05-10 | 0.62 | 0.58 | 0.62 | +0.24 | +63.16% | 31 | 371 | 86.82% |
| RBLX240517C00045000 | 2024-04-23 10:59AM EDT | 2024-05-17 | 0.73 | 0.69 | 0.74 | +0.27 | +58.70% | 109 | 2,935 | 78.22% |
| RBLX240524C00045000 | 2024-04-23 11:34AM EDT | 2024-05-24 | 0.78 | 0.78 | 0.82 | +0.24 | +44.44% | 3 | 81 | 71.97% |
| RBLX240531C00045000 | 2024-04-23 10:02AM EDT | 2024-05-31 | 0.95 | 0.84 | 0.89 | +0.32 | +50.79% | 1 | 44 | 67.09% |
| RBLX240621C00045000 | 2024-04-23 11:29AM EDT | 2024-06-21 | 1.17 | 1.12 | 1.14 | +0.42 | +56.00% | 93 | 6,173 | 60.01% |
| RBLX240719C00045000 | 2024-04-23 11:26AM EDT | 2024-07-19 | 1.50 | 1.43 | 1.45 | +0.44 | +41.51% | 17 | 3,290 | 54.88% |
| RBLX240920C00045000 | 2024-04-23 10:24AM EDT | 2024-09-20 | 2.81 | 2.64 | 2.70 | +0.62 | +28.31% | 1 | 1,087 | 56.54% |
| RBLX241018C00045000 | 2024-04-23 11:11AM EDT | 2024-10-18 | 3.05 | 3.00 | 3.10 | +0.45 | +17.31% | 1 | 1,182 | 55.86% |
| RBLX241220C00045000 | 2024-04-19 1:18PM EDT | 2024-12-20 | 3.68 | 4.15 | 4.25 | 0.00 | - | 4 | 297 | 57.98% |
| RBLX250117C00045000 | 2024-04-23 10:05AM EDT | 2025-01-17 | 4.70 | 4.40 | 4.50 | +0.81 | +20.82% | 6 | 2,990 | 56.90% |
| RBLX250620C00045000 | 2024-04-10 9:55AM EDT | 2025-06-20 | 8.59 | 6.05 | 6.60 | 0.00 | - | 5 | 177 | 57.31% |
| RBLX260116C00045000 | 2024-04-19 2:56PM EDT | 2026-01-16 | 7.72 | 8.60 | 9.20 | 0.00 | - | 1 | 283 | 60.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426P00045000 | 2024-04-16 11:09AM EDT | 2024-04-26 | 8.15 | 7.05 | 8.20 | 0.00 | - | 5 | 0 | 50.00% |
| RBLX240503P00045000 | 2024-04-17 9:41AM EDT | 2024-05-03 | 8.24 | 7.60 | 8.25 | 0.00 | - | 1 | 0 | 61.72% |
| RBLX240510P00045000 | 2024-04-12 12:04PM EDT | 2024-05-10 | 7.20 | 8.55 | 8.70 | 0.00 | - | 1 | 7 | 77.93% |
| RBLX240517P00045000 | 2024-04-22 12:30PM EDT | 2024-05-17 | 9.06 | 8.40 | 9.35 | -1.19 | -11.61% | 1 | 575 | 76.66% |
| RBLX240621P00045000 | 2024-04-22 12:30PM EDT | 2024-06-21 | 9.23 | 8.95 | 9.10 | -1.24 | -11.84% | 1 | 940 | 53.17% |
| RBLX240719P00045000 | 2024-04-22 12:37PM EDT | 2024-07-19 | 10.70 | 8.65 | 9.30 | 0.00 | - | 10 | 272 | 49.02% |
| RBLX240920P00045000 | 2024-04-22 9:44AM EDT | 2024-09-20 | 11.15 | 10.00 | 10.20 | 0.00 | - | 1 | 326 | 48.80% |
| RBLX241018P00045000 | 2024-04-23 10:58AM EDT | 2024-10-18 | 10.15 | 10.25 | 10.35 | -0.45 | -4.25% | 1 | 161 | 46.46% |
| RBLX241220P00045000 | 2024-04-18 1:24PM EDT | 2024-12-20 | 11.95 | 11.00 | 11.15 | 0.00 | - | 5 | 123 | 47.19% |
| RBLX250117P00045000 | 2024-04-23 10:35AM EDT | 2025-01-17 | 10.90 | 11.10 | 11.25 | -1.31 | -10.73% | 5 | 2,022 | 45.51% |
| RBLX250620P00045000 | 2024-04-17 9:41AM EDT | 2025-06-20 | 12.55 | 11.40 | 12.55 | 0.00 | - | 1 | 10 | 44.80% |
| RBLX260116P00045000 | 2024-04-22 1:16PM EDT | 2026-01-16 | 14.50 | 13.55 | 13.75 | 0.00 | - | 2 | 210 | 42.90% |
© 2024 Yahoo. All rights reserved.