Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426C00025000 | 2024-04-22 11:15AM EDT | 2024-04-26 | 9.90 | 9.90 | 10.65 | 0.00 | - | 1 | 18 | 241.41% |
| RBLX240517C00025000 | 2024-04-22 1:54PM EDT | 2024-05-17 | 10.85 | 10.65 | 10.80 | 0.00 | - | 20 | 35 | 93.36% |
| RBLX240524C00025000 | 2024-04-19 11:37AM EDT | 2024-05-24 | 10.90 | 9.95 | 12.55 | 0.00 | - | 6 | 6 | 114.75% |
| RBLX240531C00025000 | 2024-04-19 11:37AM EDT | 2024-05-31 | 10.95 | 9.65 | 12.30 | 0.00 | - | 1 | 1 | 90.04% |
| RBLX240621C00025000 | 2024-04-18 2:23PM EDT | 2024-06-21 | 11.10 | 10.75 | 12.85 | 0.00 | - | 15 | 292 | 101.56% |
| RBLX240719C00025000 | 2024-04-23 9:39AM EDT | 2024-07-19 | 12.35 | 11.20 | 12.85 | 0.00 | - | 10 | 195 | 89.21% |
| RBLX240920C00025000 | 2024-04-18 2:57PM EDT | 2024-09-20 | 12.14 | 11.95 | 12.05 | 0.00 | - | 2 | 8 | 67.48% |
| RBLX241018C00025000 | 2024-04-03 10:00AM EDT | 2024-10-18 | 12.90 | 12.15 | 12.35 | 0.00 | - | 2 | 31 | 66.14% |
| RBLX241220C00025000 | 2024-04-10 1:01PM EDT | 2024-12-20 | 17.20 | 12.40 | 13.10 | 0.00 | - | 5 | 71 | 63.75% |
| RBLX250117C00025000 | 2024-04-23 3:41PM EDT | 2025-01-17 | 14.25 | 13.15 | 14.05 | 0.00 | - | 3 | 1,908 | 70.87% |
| RBLX250620C00025000 | 2024-04-18 3:20PM EDT | 2025-06-20 | 14.75 | 14.20 | 14.90 | 0.00 | - | 1 | 179 | 65.55% |
| RBLX260116C00025000 | 2024-04-16 2:55PM EDT | 2026-01-16 | 16.95 | 15.70 | 16.30 | 0.00 | - | 1 | 483 | 64.65% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426P00025000 | 2024-04-02 1:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 143.75% |
| RBLX240503P00025000 | 2024-04-02 11:37AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 75 | 148.24% |
| RBLX240510P00025000 | 2024-04-24 10:14AM EDT | 2024-05-10 | 0.10 | 0.10 | 0.12 | +0.02 | +25.00% | 1 | 60 | 95.31% |
| RBLX240517P00025000 | 2024-04-22 3:28PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | 0.00 | - | 14 | 128 | 82.23% |
| RBLX240524P00025000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 0.24 | 0.18 | 0.20 | 0.00 | - | 4 | 17 | 79.10% |
| RBLX240531P00025000 | 2024-04-23 12:00PM EDT | 2024-05-31 | 0.17 | 0.20 | 0.23 | 0.00 | - | 1 | 21 | 73.44% |
| RBLX240621P00025000 | 2024-04-23 3:17PM EDT | 2024-06-21 | 0.25 | 0.29 | 0.31 | 0.00 | - | 9 | 2,028 | 63.87% |
| RBLX240719P00025000 | 2024-04-23 1:26PM EDT | 2024-07-19 | 0.37 | 0.40 | 0.42 | 0.00 | - | 1 | 362 | 57.08% |
| RBLX240920P00025000 | 2024-04-22 3:45PM EDT | 2024-09-20 | 0.94 | 0.93 | 0.96 | -0.09 | -8.74% | 1 | 271 | 56.49% |
| RBLX241018P00025000 | 2024-04-23 9:33AM EDT | 2024-10-18 | 0.97 | 1.07 | 1.10 | 0.00 | - | 1 | 63 | 54.54% |
| RBLX241220P00025000 | 2024-04-23 12:12PM EDT | 2024-12-20 | 1.48 | 1.61 | 1.66 | 0.00 | - | 1 | 100 | 55.23% |
| RBLX250117P00025000 | 2024-04-24 10:04AM EDT | 2025-01-17 | 1.72 | 1.73 | 1.76 | -0.17 | -8.99% | 2 | 4,034 | 53.76% |
| RBLX250620P00025000 | 2024-04-16 2:50PM EDT | 2025-06-20 | 2.63 | 2.45 | 2.71 | 0.00 | - | 15 | 25 | 51.44% |
| RBLX260116P00025000 | 2024-04-24 9:38AM EDT | 2026-01-16 | 3.50 | 3.50 | 3.75 | +0.05 | +1.45% | 1 | 362 | 50.33% |
© 2024 Yahoo. All rights reserved.