Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510C00055000 | 2024-05-08 1:55PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 919 | 1,908 | 167.19% |
| RBLX240517C00055000 | 2024-05-08 12:59PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.15 | -0.01 | -7.14% | 13 | 1,984 | 112.89% |
| RBLX240524C00055000 | 2024-05-08 12:46PM EDT | 2024-05-24 | 0.13 | 0.08 | 0.14 | -0.05 | -27.78% | 3 | 127 | 83.98% |
| RBLX240531C00055000 | 2024-05-08 12:53PM EDT | 2024-05-31 | 0.13 | 0.14 | 0.17 | -0.12 | -48.00% | 6 | 209 | 75.20% |
| RBLX240621C00055000 | 2024-05-08 1:37PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.29 | -0.09 | -25.00% | 12 | 8,105 | 61.82% |
| RBLX240719C00055000 | 2024-05-08 11:23AM EDT | 2024-07-19 | 0.44 | 0.42 | 0.46 | -0.16 | -26.67% | 3 | 5,421 | 54.20% |
| RBLX240920C00055000 | 2024-05-08 12:51PM EDT | 2024-09-20 | 1.22 | 1.24 | 1.31 | -0.40 | -24.69% | 1 | 5,220 | 54.39% |
| RBLX241018C00055000 | 2024-05-03 2:28PM EDT | 2024-10-18 | 1.63 | 1.47 | 1.58 | 0.00 | - | 4 | 170 | 52.78% |
| RBLX241220C00055000 | 2024-05-07 3:23PM EDT | 2024-12-20 | 2.96 | 2.46 | 2.53 | 0.00 | - | 201 | 491 | 54.55% |
| RBLX250117C00055000 | 2024-05-07 12:59PM EDT | 2025-01-17 | 3.24 | 2.76 | 2.83 | 0.00 | - | 1 | 4,383 | 54.10% |
| RBLX250620C00055000 | 2024-05-07 11:23AM EDT | 2025-06-20 | 5.41 | 4.75 | 4.90 | 0.00 | - | 5 | 251 | 55.84% |
| RBLX260116C00055000 | 2024-05-06 2:28PM EDT | 2026-01-16 | 7.36 | 6.85 | 7.75 | 0.00 | - | 12 | 478 | 57.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517P00055000 | 2024-04-25 1:13PM EDT | 2024-05-17 | 19.55 | 15.55 | 15.80 | 0.00 | - | 15 | 25 | 112.11% |
| RBLX240621P00055000 | 2024-05-06 12:47PM EDT | 2024-06-21 | 15.10 | 15.35 | 15.85 | 0.00 | - | 1 | 15 | 63.09% |
| RBLX240719P00055000 | 2024-05-08 10:02AM EDT | 2024-07-19 | 15.65 | 15.75 | 16.15 | -1.05 | -6.29% | 1 | 30 | 53.03% |
| RBLX240920P00055000 | 2024-05-08 9:44AM EDT | 2024-09-20 | 15.65 | 15.45 | 16.85 | -4.45 | -22.14% | 1 | 67 | 54.79% |
| RBLX241018P00055000 | 2024-05-02 9:47AM EDT | 2024-10-18 | 18.80 | 16.00 | 16.50 | 0.00 | - | 5 | 32 | 44.97% |
| RBLX241220P00055000 | 2024-05-08 12:02PM EDT | 2024-12-20 | 16.95 | 16.70 | 17.00 | -0.70 | -3.97% | 6 | 4 | 44.09% |
| RBLX250117P00055000 | 2024-04-23 1:26PM EDT | 2025-01-17 | 19.22 | 16.90 | 17.10 | 0.00 | - | 1 | 567 | 42.63% |
| RBLX260116P00055000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 21.90 | 19.05 | 20.40 | 0.00 | - | 2 | 4 | 45.56% |
© 2024 Yahoo. All rights reserved.