Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426C00040000 | 2024-04-19 3:40PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 325 | 1,300 | 50.39% |
| RBLX240503C00040000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 139 | 8,327 | 46.68% |
| RBLX240510C00040000 | 2024-04-19 2:37PM EDT | 2024-05-10 | 1.05 | 1.16 | 1.22 | -0.24 | -18.60% | 122 | 535 | 82.18% |
| RBLX240517C00040000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 1.36 | 1.40 | 1.44 | -0.14 | -9.33% | 119 | 4,406 | 77.83% |
| RBLX240524C00040000 | 2024-04-19 3:13PM EDT | 2024-05-24 | 1.38 | 1.45 | 1.79 | -0.16 | -10.39% | 6 | 35 | 74.66% |
| RBLX240531C00040000 | 2024-04-19 3:37PM EDT | 2024-05-31 | 1.50 | 1.55 | 1.67 | -0.32 | -17.58% | 33 | 46 | 67.92% |
| RBLX240621C00040000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 1.81 | 1.89 | 1.93 | -0.16 | -8.12% | 181 | 2,062 | 60.99% |
| RBLX240719C00040000 | 2024-04-19 3:39PM EDT | 2024-07-19 | 2.23 | 2.29 | 2.34 | -0.17 | -7.08% | 173 | 729 | 56.81% |
| RBLX240920C00040000 | 2024-04-19 3:04PM EDT | 2024-09-20 | 3.45 | 3.60 | 3.70 | -0.30 | -8.00% | 57 | 435 | 58.59% |
| RBLX241018C00040000 | 2024-04-19 1:17PM EDT | 2024-10-18 | 3.95 | 3.95 | 4.05 | -0.15 | -3.66% | 44 | 284 | 57.43% |
| RBLX241220C00040000 | 2024-04-18 2:09PM EDT | 2024-12-20 | 5.25 | 5.10 | 5.20 | 0.00 | - | 18 | 497 | 59.47% |
| RBLX250117C00040000 | 2024-04-19 1:18PM EDT | 2025-01-17 | 5.50 | 5.40 | 5.50 | +0.05 | +0.92% | 88 | 2,154 | 58.80% |
| RBLX250620C00040000 | 2024-04-19 10:25AM EDT | 2025-06-20 | 7.70 | 7.40 | 8.55 | +0.10 | +1.32% | 2 | 326 | 63.66% |
| RBLX260116C00040000 | 2024-04-19 3:15PM EDT | 2026-01-16 | 9.30 | 9.35 | 9.60 | -0.40 | -4.12% | 52 | 1,256 | 60.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426P00040000 | 2024-04-19 12:53PM EDT | 2024-04-26 | 4.70 | 4.65 | 4.80 | 0.00 | - | 7 | 210 | 55.47% |
| RBLX240503P00040000 | 2024-04-18 3:34PM EDT | 2024-05-03 | 4.61 | 4.70 | 4.85 | 0.00 | - | 6 | 181 | 50.78% |
| RBLX240510P00040000 | 2024-04-19 1:46PM EDT | 2024-05-10 | 5.75 | 5.70 | 6.70 | +0.15 | +2.68% | 1 | 66 | 93.80% |
| RBLX240517P00040000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 5.95 | 5.90 | 6.00 | +0.18 | +3.12% | 91 | 1,239 | 74.12% |
| RBLX240524P00040000 | 2024-04-19 3:13PM EDT | 2024-05-24 | 6.31 | 4.10 | 8.05 | +1.23 | +24.21% | 5 | 20 | 69.48% |
| RBLX240621P00040000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 6.45 | 6.05 | 6.35 | +0.25 | +4.03% | 1 | 3,548 | 54.15% |
| RBLX240719P00040000 | 2024-04-18 2:50PM EDT | 2024-07-19 | 6.60 | 6.50 | 6.60 | +0.05 | +0.76% | 3 | 3,262 | 50.46% |
| RBLX240920P00040000 | 2024-04-18 3:39PM EDT | 2024-09-20 | 7.46 | 7.50 | 7.60 | 0.00 | - | 23 | 1,305 | 50.17% |
| RBLX241018P00040000 | 2024-04-16 1:29PM EDT | 2024-10-18 | 7.05 | 7.70 | 7.85 | 0.00 | - | 1 | 240 | 49.24% |
| RBLX241220P00040000 | 2024-04-18 2:58PM EDT | 2024-12-20 | 8.55 | 8.55 | 8.65 | 0.00 | - | 1 | 1,286 | 49.44% |
| RBLX250117P00040000 | 2024-04-12 12:00PM EDT | 2025-01-17 | 7.20 | 8.70 | 8.90 | 0.00 | - | 186 | 2,427 | 48.90% |
| RBLX250620P00040000 | 2024-03-27 3:00PM EDT | 2025-06-20 | 9.04 | 9.95 | 10.10 | 0.00 | - | 2 | 15 | 46.99% |
| RBLX260116P00040000 | 2024-04-17 1:07PM EDT | 2026-01-16 | 10.80 | 11.10 | 11.30 | 0.00 | - | 11 | 685 | 44.92% |
© 2024 Yahoo. All rights reserved.