Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:30.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240906C00030000 | 2024-08-27 1:17PM EDT | 2024-09-06 | 14.00 | 13.15 | 14.10 | 0.00 | - | 16 | 1 | 165.63% |
| RBLX240913C00030000 | 2024-08-30 3:01PM EDT | 2024-09-13 | 13.92 | 12.05 | 15.15 | +1.92 | +16.00% | 158 | 2 | 203.71% |
| RBLX240920C00030000 | 2024-08-29 12:41PM EDT | 2024-09-20 | 14.15 | 12.05 | 14.65 | -0.35 | -2.41% | 12 | 590 | 137.21% |
| RBLX241004C00030000 | 2024-08-27 11:14AM EDT | 2024-10-04 | 14.30 | 13.75 | 14.40 | 0.00 | - | - | 15 | 66.60% |
| RBLX241018C00030000 | 2024-08-23 1:30PM EDT | 2024-10-18 | 14.39 | 13.15 | 15.20 | 0.00 | - | 1 | 355 | 64.84% |
| RBLX241115C00030000 | 2024-08-29 12:18PM EDT | 2024-11-15 | 14.97 | 13.30 | 15.55 | 0.00 | - | 1 | 2 | 62.74% |
| RBLX241220C00030000 | 2024-08-28 12:13PM EDT | 2024-12-20 | 14.90 | 13.70 | 15.70 | 0.00 | - | 2 | 243 | 59.47% |
| RBLX250117C00030000 | 2024-08-29 9:30AM EDT | 2025-01-17 | 15.55 | 13.95 | 15.10 | 0.00 | - | 1 | 1,574 | 61.33% |
| RBLX250321C00030000 | 2024-08-30 12:09PM EDT | 2025-03-21 | 15.55 | 15.60 | 16.80 | +3.15 | +25.40% | 3 | 89 | 66.33% |
| RBLX250620C00030000 | 2024-08-27 3:29PM EDT | 2025-06-20 | 16.68 | 16.40 | 18.90 | 0.00 | - | 1 | 221 | 69.79% |
| RBLX260116C00030000 | 2024-08-30 2:25PM EDT | 2026-01-16 | 18.10 | 18.20 | 19.00 | -0.63 | -3.36% | 32 | 511 | 60.23% |
| RBLX261218C00030000 | 2024-07-26 12:06PM EDT | 2026-12-18 | 18.59 | 20.55 | 22.00 | 0.00 | - | 2 | 3 | 61.43% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240906P00030000 | 2024-08-29 12:45PM EDT | 2024-09-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 91 | 118.75% |
| RBLX240913P00030000 | 2024-08-29 11:07AM EDT | 2024-09-13 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 16 | 89.84% |
| RBLX240920P00030000 | 2024-08-30 9:46AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 4,564 | 74.22% |
| RBLX240927P00030000 | 2024-08-14 10:10AM EDT | 2024-09-27 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 1 | 20 | 68.75% |
| RBLX241018P00030000 | 2024-08-29 2:01PM EDT | 2024-10-18 | 0.07 | 0.02 | 0.13 | 0.00 | - | 1 | 2,283 | 54.88% |
| RBLX241115P00030000 | 2024-08-28 9:59AM EDT | 2024-11-15 | 0.22 | 0.20 | 0.35 | +0.01 | +4.76% | 10 | 54 | 56.15% |
| RBLX241220P00030000 | 2024-08-29 10:52AM EDT | 2024-12-20 | 0.34 | 0.32 | 0.35 | 0.00 | - | 9 | 1,017 | 49.17% |
| RBLX250117P00030000 | 2024-08-30 2:54PM EDT | 2025-01-17 | 0.42 | 0.40 | 0.45 | -0.03 | -6.67% | 15 | 9,484 | 46.83% |
| RBLX250321P00030000 | 2024-08-29 3:56PM EDT | 2025-03-21 | 1.00 | 0.87 | 0.94 | 0.00 | - | 5 | 164 | 48.15% |
| RBLX250417P00030000 | 2024-08-22 3:34PM EDT | 2025-04-17 | 1.16 | 0.97 | 1.17 | 0.00 | - | 6 | 13 | 48.68% |
| RBLX250620P00030000 | 2024-08-23 3:46PM EDT | 2025-06-20 | 1.59 | 1.42 | 1.99 | 0.00 | - | 1 | 1,936 | 52.71% |
| RBLX260116P00030000 | 2024-08-28 1:25PM EDT | 2026-01-16 | 2.75 | 2.57 | 2.75 | 0.00 | - | 2 | 494 | 46.36% |
| RBLX261218P00030000 | 2024-08-21 3:52PM EDT | 2026-12-18 | 4.33 | 2.81 | 4.40 | 0.00 | - | 1 | 23 | 45.48% |
© 2024 Yahoo. All rights reserved.