Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:50.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240802C00050000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.26 | 0.24 | 0.29 | -0.11 | -29.73% | 487 | 784 | 110.35% |
| RBLX240809C00050000 | 2024-07-25 3:47PM EDT | 2024-08-09 | 0.40 | 0.41 | 0.48 | -0.13 | -24.53% | 2 | 90 | 89.75% |
| RBLX240816C00050000 | 2024-07-26 3:20PM EDT | 2024-08-16 | 0.50 | 0.51 | 0.55 | -0.06 | -10.71% | 104 | 9,610 | 77.15% |
| RBLX240823C00050000 | 2024-07-24 2:37PM EDT | 2024-08-23 | 0.63 | 0.51 | 0.69 | 0.00 | - | 1 | 25 | 69.48% |
| RBLX240830C00050000 | 2024-07-24 2:22PM EDT | 2024-08-30 | 0.64 | 0.19 | 0.74 | +0.07 | +12.28% | 4 | 54 | 57.52% |
| RBLX240920C00050000 | 2024-07-26 3:45PM EDT | 2024-09-20 | 0.94 | 0.91 | 0.96 | -0.08 | -7.84% | 1,599 | 5,094 | 57.13% |
| RBLX241018C00050000 | 2024-07-26 1:20PM EDT | 2024-10-18 | 1.17 | 1.25 | 1.30 | -0.15 | -11.36% | 140 | 3,031 | 52.54% |
| RBLX241220C00050000 | 2024-07-25 3:09PM EDT | 2024-12-20 | 2.70 | 2.46 | 2.79 | 0.00 | - | 4 | 2,463 | 55.10% |
| RBLX250117C00050000 | 2024-07-26 2:04PM EDT | 2025-01-17 | 2.74 | 2.69 | 2.90 | 0.00 | - | 14 | 4,522 | 52.15% |
| RBLX250321C00050000 | 2024-07-25 2:34PM EDT | 2025-03-21 | 4.05 | 3.90 | 4.00 | 0.00 | - | 2 | 5,124 | 54.08% |
| RBLX250620C00050000 | 2024-07-25 12:46PM EDT | 2025-06-20 | 5.40 | 4.15 | 5.35 | 0.00 | - | 2 | 408 | 51.34% |
| RBLX260116C00050000 | 2024-07-25 9:32AM EDT | 2026-01-16 | 7.35 | 7.40 | 7.70 | 0.00 | - | 5 | 953 | 54.43% |
| RBLX261218C00050000 | 2024-07-24 2:46PM EDT | 2026-12-18 | 10.46 | 10.35 | 11.55 | 0.00 | - | 11 | 84 | 56.40% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240802P00050000 | 2024-07-18 11:43AM EDT | 2024-08-02 | 10.45 | 9.60 | 9.90 | 0.00 | - | 1 | 2 | 109.96% |
| RBLX240816P00050000 | 2024-07-19 1:44PM EDT | 2024-08-16 | 10.11 | 8.25 | 10.70 | 0.00 | - | 6 | 66 | 102.93% |
| RBLX240830P00050000 | 2024-07-24 3:53PM EDT | 2024-08-30 | 10.20 | 9.60 | 10.15 | 0.00 | - | 20 | 10 | 54.49% |
| RBLX240920P00050000 | 2024-07-25 12:09PM EDT | 2024-09-20 | 10.10 | 10.10 | 10.35 | 0.00 | - | 186 | 330 | 52.54% |
| RBLX241018P00050000 | 2024-07-25 10:56AM EDT | 2024-10-18 | 10.50 | 9.30 | 10.50 | 0.00 | - | 5 | 128 | 48.00% |
| RBLX241220P00050000 | 2024-07-02 9:45AM EDT | 2024-12-20 | 13.60 | 10.25 | 12.30 | 0.00 | - | 1 | 48 | 57.08% |
| RBLX250117P00050000 | 2024-07-25 2:50PM EDT | 2025-01-17 | 11.34 | 11.35 | 11.50 | 0.00 | - | 2 | 2,115 | 44.36% |
| RBLX250321P00050000 | 2024-07-19 9:41AM EDT | 2025-03-21 | 12.26 | 11.05 | 12.20 | 0.00 | - | 1 | 28 | 44.04% |
| RBLX250620P00050000 | 2024-07-26 10:30AM EDT | 2025-06-20 | 12.90 | 12.85 | 13.05 | -0.25 | -1.90% | 52 | 122 | 43.37% |
| RBLX260116P00050000 | 2024-06-13 9:33AM EDT | 2026-01-16 | 16.00 | 14.15 | 14.45 | 0.00 | - | 1 | 25 | 41.23% |
© 2024 Yahoo. All rights reserved.