Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241018C00015000 | 2024-05-21 12:11PM EDT | 15.00 | 17.75 | 17.40 | 17.65 | 0.00 | - | 7 | 17 | 79.10% |
| RBLX241018C00020000 | 2024-04-29 2:00PM EDT | 20.00 | 17.80 | 12.70 | 13.80 | 0.00 | - | - | 3 | 75.78% |
| RBLX241018C00022500 | 2024-05-16 1:55PM EDT | 22.50 | 11.95 | 10.50 | 11.70 | 0.00 | - | 10 | 17 | 69.26% |
| RBLX241018C00025000 | 2024-05-21 12:15PM EDT | 25.00 | 8.73 | 8.55 | 8.65 | -0.07 | -0.80% | 10 | 215 | 55.42% |
| RBLX241018C00027500 | 2024-05-22 12:57PM EDT | 27.50 | 7.90 | 6.75 | 6.85 | 0.00 | - | 5 | 102 | 53.03% |
| RBLX241018C00030000 | 2024-05-22 3:29PM EDT | 30.00 | 5.20 | 5.20 | 5.30 | -0.95 | -15.45% | 1 | 216 | 51.27% |
| RBLX241018C00032500 | 2024-05-23 10:50AM EDT | 32.50 | 4.00 | 3.95 | 4.00 | -0.65 | -13.98% | 2 | 560 | 50.12% |
| RBLX241018C00035000 | 2024-05-22 2:36PM EDT | 35.00 | 3.55 | 2.92 | 2.96 | 0.00 | - | 19 | 829 | 49.34% |
| RBLX241018C00037500 | 2024-05-23 9:54AM EDT | 37.50 | 2.12 | 2.13 | 2.16 | -0.16 | -7.02% | 2 | 521 | 48.63% |
| RBLX241018C00040000 | 2024-05-23 9:54AM EDT | 40.00 | 1.55 | 1.53 | 1.58 | -0.33 | -17.55% | 2 | 1,038 | 48.46% |
| RBLX241018C00042500 | 2024-05-21 10:15AM EDT | 42.50 | 1.22 | 1.10 | 1.13 | 0.00 | - | 2 | 1,056 | 48.10% |
| RBLX241018C00045000 | 2024-05-22 10:26AM EDT | 45.00 | 0.94 | 0.78 | 0.81 | 0.00 | - | 1 | 1,352 | 47.97% |
| RBLX241018C00047500 | 2024-05-21 11:51AM EDT | 47.50 | 0.60 | 0.55 | 0.58 | 0.00 | - | 2 | 2,969 | 47.95% |
| RBLX241018C00050000 | 2024-05-21 12:59PM EDT | 50.00 | 0.42 | 0.38 | 0.41 | 0.00 | - | 1 | 1,579 | 47.85% |
| RBLX241018C00055000 | 2024-05-22 10:24AM EDT | 55.00 | 0.27 | 0.18 | 0.22 | 0.00 | - | 11 | 334 | 48.44% |
| RBLX241018C00060000 | 2024-05-23 10:29AM EDT | 60.00 | 0.07 | 0.07 | 0.18 | -0.05 | -41.67% | 2 | 1,044 | 52.44% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241018P00020000 | 2024-05-23 10:54AM EDT | 20.00 | 0.25 | 0.23 | 0.27 | +0.03 | +13.64% | 5 | 281 | 50.49% |
| RBLX241018P00022500 | 2024-05-17 2:29PM EDT | 22.50 | 0.48 | 0.48 | 0.50 | 0.00 | - | 2 | 117 | 48.34% |
| RBLX241018P00025000 | 2024-05-22 10:31AM EDT | 25.00 | 0.79 | 0.90 | 0.92 | 0.00 | - | 1 | 1,916 | 46.58% |
| RBLX241018P00027500 | 2024-05-22 11:50AM EDT | 27.50 | 1.38 | 1.56 | 1.59 | 0.00 | - | 8 | 498 | 45.56% |
| RBLX241018P00030000 | 2024-05-22 11:47AM EDT | 30.00 | 2.19 | 2.48 | 2.51 | 0.00 | - | 9 | 359 | 44.41% |
| RBLX241018P00032500 | 2024-05-22 11:48AM EDT | 32.50 | 3.25 | 3.65 | 3.70 | 0.00 | - | 3 | 230 | 43.26% |
| RBLX241018P00035000 | 2024-05-22 12:25PM EDT | 35.00 | 4.55 | 5.10 | 5.20 | 0.00 | - | 2 | 279 | 42.65% |
| RBLX241018P00037500 | 2024-05-22 2:04PM EDT | 37.50 | 6.10 | 6.75 | 6.90 | 0.00 | - | 13 | 283 | 41.50% |
| RBLX241018P00040000 | 2024-05-17 10:25AM EDT | 40.00 | 8.50 | 8.70 | 8.85 | 0.00 | - | 20 | 480 | 40.89% |
| RBLX241018P00042500 | 2024-05-08 1:21PM EDT | 42.50 | 6.90 | 10.80 | 10.90 | 0.00 | - | 32 | 77 | 39.04% |
| RBLX241018P00045000 | 2024-05-20 9:38AM EDT | 45.00 | 12.10 | 12.50 | 13.15 | 0.00 | - | 2 | 374 | 38.33% |
| RBLX241018P00047500 | 2024-05-07 10:54AM EDT | 47.50 | 9.25 | 14.15 | 15.75 | 0.00 | - | 183 | 221 | 45.26% |
| RBLX241018P00050000 | 2024-05-23 10:16AM EDT | 50.00 | 17.80 | 17.70 | 18.10 | -1.90 | -9.64% | 4 | 65 | 45.12% |
| RBLX241018P00055000 | 2024-05-02 9:47AM EDT | 55.00 | 18.80 | 22.80 | 23.75 | 0.00 | - | 5 | 0 | 57.42% |
| RBLX241018P00060000 | 2024-05-09 12:29PM EDT | 60.00 | 28.99 | 25.90 | 29.65 | 0.00 | - | 2 | 0 | 91.92% |
© 2024 Yahoo. All rights reserved.