Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517C00032500 | 2024-04-19 3:33PM EDT | 2024-05-17 | 4.45 | 4.55 | 4.65 | -0.50 | -10.10% | 121 | 76 | 79.35% |
| RBLX240621C00032500 | 2024-04-19 12:10PM EDT | 2024-06-21 | 5.23 | 5.15 | 5.25 | -0.37 | -6.61% | 1 | 647 | 64.31% |
| RBLX240719C00032500 | 2024-04-16 1:54PM EDT | 2024-07-19 | 6.65 | 5.55 | 5.80 | 0.00 | - | 4 | 84 | 60.94% |
| RBLX240920C00032500 | 2024-04-15 9:52AM EDT | 2024-09-20 | 9.36 | 6.45 | 7.00 | 0.00 | - | 19 | 315 | 59.35% |
| RBLX241018C00032500 | 2024-04-19 10:40AM EDT | 2024-10-18 | 7.40 | 7.25 | 7.35 | -0.80 | -9.76% | 30 | 310 | 60.86% |
| RBLX241220C00032500 | 2024-04-18 10:26AM EDT | 2024-12-20 | 9.00 | 7.40 | 8.80 | 0.00 | - | 4 | 291 | 60.00% |
| RBLX250117C00032500 | 2024-04-16 9:45AM EDT | 2025-01-17 | 9.35 | 8.60 | 8.75 | 0.00 | - | 81 | 656 | 61.99% |
| RBLX250620C00032500 | 2024-04-05 9:30AM EDT | 2025-06-20 | 12.00 | 10.45 | 10.65 | 0.00 | - | 1 | 2 | 63.12% |
| RBLX260116C00032500 | 2024-04-19 9:49AM EDT | 2026-01-16 | 12.80 | 12.30 | 12.60 | -2.00 | -13.51% | 1 | 312 | 63.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517P00032500 | 2024-04-19 3:52PM EDT | 2024-05-17 | 1.70 | 1.62 | 1.65 | +0.08 | +4.94% | 308 | 6,676 | 75.73% |
| RBLX240621P00032500 | 2024-04-19 11:22AM EDT | 2024-06-21 | 2.03 | 2.06 | 2.09 | -0.05 | -2.40% | 8 | 3,302 | 58.94% |
| RBLX240719P00032500 | 2024-04-19 3:56PM EDT | 2024-07-19 | 2.37 | 2.35 | 2.39 | -0.02 | -0.84% | 39 | 859 | 53.69% |
| RBLX240920P00032500 | 2024-04-18 2:33PM EDT | 2024-09-20 | 3.40 | 3.35 | 3.45 | 0.00 | - | 4 | 1,296 | 53.59% |
| RBLX241018P00032500 | 2024-04-18 2:16PM EDT | 2024-10-18 | 3.60 | 3.60 | 5.00 | 0.00 | - | 3 | 114 | 59.13% |
| RBLX241220P00032500 | 2024-04-05 1:08PM EDT | 2024-12-20 | 3.90 | 4.40 | 4.50 | 0.00 | - | 1 | 1,191 | 52.39% |
| RBLX250117P00032500 | 2024-04-17 10:44AM EDT | 2025-01-17 | 4.13 | 4.55 | 4.70 | 0.00 | - | 5 | 1,671 | 51.18% |
| RBLX250620P00032500 | 2024-04-16 1:01PM EDT | 2025-06-20 | 5.55 | 5.80 | 5.95 | 0.00 | - | 13 | 15 | 50.42% |
| RBLX260116P00032500 | 2024-04-16 1:26PM EDT | 2026-01-16 | 6.60 | 6.90 | 7.10 | 0.00 | - | 1 | 111 | 48.07% |
© 2024 Yahoo. All rights reserved.