Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517C00042500 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.06 | +0.04 | +133.33% | 318 | 15,096 | 103.91% |
| RBLX240524C00042500 | 2024-05-09 10:33AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.08 | +0.02 | +40.00% | 8 | 9 | 75.00% |
| RBLX240621C00042500 | 2024-05-10 3:07PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.14 | +0.02 | +20.00% | 74 | 4,140 | 51.95% |
| RBLX240719C00042500 | 2024-05-10 3:37PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.22 | +0.01 | +5.56% | 254 | 1,487 | 46.09% |
| RBLX240920C00042500 | 2024-05-10 3:24PM EDT | 2024-09-20 | 0.97 | 0.99 | 1.07 | +0.06 | +6.59% | 79 | 402 | 52.10% |
| RBLX241018C00042500 | 2024-05-10 3:52PM EDT | 2024-10-18 | 1.20 | 1.18 | 1.39 | +0.04 | +3.45% | 11 | 958 | 51.42% |
| RBLX241220C00042500 | 2024-05-10 11:21AM EDT | 2024-12-20 | 2.25 | 2.01 | 2.13 | +0.45 | +25.00% | 18 | 631 | 53.20% |
| RBLX250117C00042500 | 2024-05-10 1:10PM EDT | 2025-01-17 | 2.29 | 2.11 | 2.36 | +0.14 | +6.51% | 82 | 1,557 | 51.95% |
| RBLX250321C00042500 | 2024-05-09 2:19PM EDT | 2025-03-21 | 3.10 | 3.00 | 3.15 | +0.22 | +7.64% | 1 | 8 | 54.31% |
| RBLX250620C00042500 | 2024-05-10 3:48PM EDT | 2025-06-20 | 4.00 | 3.20 | 4.25 | +0.24 | +6.38% | 140 | 161 | 52.98% |
| RBLX260116C00042500 | 2024-05-09 2:21PM EDT | 2026-01-16 | 5.60 | 5.60 | 5.95 | +0.15 | +2.75% | 1 | 755 | 55.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517P00042500 | 2024-05-10 2:56PM EDT | 2024-05-17 | 11.20 | 10.00 | 11.75 | -0.20 | -1.75% | 501 | 1,588 | 199.22% |
| RBLX240524P00042500 | 2024-05-09 9:38AM EDT | 2024-05-24 | 11.72 | 9.50 | 12.15 | 0.00 | - | 10 | 7 | 164.45% |
| RBLX240621P00042500 | 2024-05-10 3:51PM EDT | 2024-06-21 | 11.21 | 10.95 | 13.00 | +0.11 | +0.99% | 2 | 1,432 | 89.26% |
| RBLX240719P00042500 | 2024-05-09 9:54AM EDT | 2024-07-19 | 12.73 | 9.70 | 12.15 | 0.00 | - | 3 | 1,007 | 73.58% |
| RBLX240920P00042500 | 2024-05-09 10:31AM EDT | 2024-09-20 | 12.25 | 10.15 | 12.95 | 0.00 | - | 1 | 325 | 66.48% |
| RBLX241018P00042500 | 2024-05-08 1:21PM EDT | 2024-10-18 | 6.90 | 9.45 | 11.65 | 0.00 | - | 12 | 77 | 39.65% |
| RBLX241220P00042500 | 2024-05-09 10:16AM EDT | 2024-12-20 | 12.85 | 11.95 | 12.30 | 0.00 | - | 1 | 364 | 43.16% |
| RBLX250117P00042500 | 2024-05-09 2:21PM EDT | 2025-01-17 | 12.80 | 12.10 | 12.60 | 0.00 | - | 10 | 2,340 | 44.31% |
| RBLX250620P00042500 | 2024-05-07 9:56AM EDT | 2025-06-20 | 8.95 | 13.05 | 13.80 | 0.00 | - | 2 | 11 | 45.24% |
| RBLX260116P00042500 | 2024-04-23 11:19AM EDT | 2026-01-16 | 12.02 | 13.05 | 14.25 | 0.00 | - | 1 | 128 | 39.69% |
© 2024 Yahoo. All rights reserved.