Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510C00035000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.20 | 5.15 | 6.40 | +1.32 | +34.02% | 153 | 250 | 157.52% |
| RBLX240517C00035000 | 2024-05-03 1:43PM EDT | 2024-05-17 | 5.30 | 5.40 | 5.50 | +1.07 | +25.30% | 184 | 1,130 | 98.24% |
| RBLX240524C00035000 | 2024-05-03 10:12AM EDT | 2024-05-24 | 5.20 | 4.85 | 5.70 | +1.65 | +46.48% | 1 | 121 | 74.17% |
| RBLX240531C00035000 | 2024-04-25 1:59PM EDT | 2024-05-31 | 3.40 | 5.60 | 6.70 | 0.00 | - | 2 | 13 | 89.16% |
| RBLX240607C00035000 | 2024-05-03 2:51PM EDT | 2024-06-07 | 5.78 | 4.75 | 7.60 | +1.35 | +30.47% | 1 | 3 | 80.37% |
| RBLX240621C00035000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 6.10 | 4.35 | 6.15 | +1.26 | +26.03% | 11 | 5,642 | 67.38% |
| RBLX240719C00035000 | 2024-05-03 2:28PM EDT | 2024-07-19 | 6.50 | 4.80 | 6.60 | +1.25 | +23.81% | 79 | 835 | 61.11% |
| RBLX240920C00035000 | 2024-05-02 9:35AM EDT | 2024-09-20 | 6.40 | 7.90 | 8.10 | 0.00 | - | 1 | 124 | 61.79% |
| RBLX241018C00035000 | 2024-05-03 2:27PM EDT | 2024-10-18 | 8.30 | 8.25 | 10.05 | +1.05 | +14.48% | 3 | 397 | 68.58% |
| RBLX241220C00035000 | 2024-05-03 10:12AM EDT | 2024-12-20 | 9.66 | 9.45 | 9.60 | +1.39 | +16.81% | 4 | 345 | 61.85% |
| RBLX250117C00035000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 9.93 | 9.75 | 9.90 | +1.66 | +20.07% | 9 | 1,353 | 60.96% |
| RBLX250620C00035000 | 2024-05-03 9:49AM EDT | 2025-06-20 | 11.85 | 11.25 | 12.90 | +2.30 | +24.08% | 100 | 141 | 63.51% |
| RBLX260116C00035000 | 2024-05-01 10:37AM EDT | 2026-01-16 | 11.60 | 13.10 | 15.90 | 0.00 | - | 2 | 223 | 65.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00035000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.93 | 0.93 | 0.96 | -0.55 | -37.16% | 127 | 314 | 123.05% |
| RBLX240517P00035000 | 2024-05-03 3:34PM EDT | 2024-05-17 | 1.08 | 1.09 | 1.13 | -0.59 | -35.33% | 175 | 5,972 | 94.04% |
| RBLX240524P00035000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 1.22 | 1.21 | 1.27 | -1.30 | -51.59% | 42 | 197 | 81.20% |
| RBLX240531P00035000 | 2024-05-03 3:01PM EDT | 2024-05-31 | 1.29 | 1.28 | 1.38 | -0.71 | -35.50% | 25 | 65 | 72.95% |
| RBLX240607P00035000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 1.79 | 1.37 | 1.45 | -1.19 | -39.93% | 8 | 1 | 67.29% |
| RBLX240621P00035000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.55 | 1.53 | 1.55 | -0.62 | -28.57% | 198 | 4,242 | 59.67% |
| RBLX240719P00035000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 1.87 | 1.88 | 1.91 | -0.71 | -27.52% | 1,400 | 2,746 | 53.52% |
| RBLX240920P00035000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 3.02 | 2.98 | 3.05 | -0.58 | -16.11% | 23 | 3,109 | 53.10% |
| RBLX241018P00035000 | 2024-05-03 3:05PM EDT | 2024-10-18 | 3.25 | 3.20 | 3.30 | -0.75 | -18.75% | 1 | 222 | 51.00% |
| RBLX241220P00035000 | 2024-05-02 1:03PM EDT | 2024-12-20 | 4.84 | 4.10 | 4.20 | 0.00 | - | 1 | 158 | 51.65% |
| RBLX250117P00035000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 4.25 | 4.25 | 4.35 | -0.79 | -15.67% | 374 | 3,241 | 50.05% |
| RBLX250620P00035000 | 2024-04-24 11:02AM EDT | 2025-06-20 | 7.00 | 5.65 | 5.80 | 0.00 | - | 5 | 261 | 49.76% |
| RBLX260116P00035000 | 2024-04-24 10:30AM EDT | 2026-01-16 | 8.10 | 6.85 | 7.30 | 0.00 | - | 2 | 307 | 48.78% |
© 2024 Yahoo. All rights reserved.