Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517C00030000 | 2024-05-06 10:08AM EDT | 2024-05-17 | 1.65 | 1.43 | 1.76 | -7.93 | -82.78% | 881 | 1,461 | 53.71% |
| RBLX240524C00030000 | 2024-05-03 9:47AM EDT | 2024-05-24 | 1.90 | 1.72 | 1.93 | -7.65 | -80.10% | 196 | 333 | 45.41% |
| RBLX240531C00030000 | 2024-04-24 2:41PM EDT | 2024-05-31 | 2.00 | 1.96 | 2.24 | -4.10 | -67.21% | 129 | 201 | 48.73% |
| RBLX240607C00030000 | 2024-04-30 1:03PM EDT | 2024-06-07 | 2.46 | 2.16 | 2.43 | -4.34 | -63.82% | 94 | 229 | 48.10% |
| RBLX240614C00030000 | 2024-05-10 3:34PM EDT | 2024-06-14 | 2.44 | 2.38 | 2.67 | +0.51 | +26.42% | 62 | 127 | 49.66% |
| RBLX240621C00030000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 2.60 | 2.54 | 2.59 | -7.30 | -73.74% | 788 | 2,690 | 43.16% |
| RBLX240628C00030000 | 2024-05-10 9:48AM EDT | 2024-06-28 | 2.70 | 2.62 | 2.86 | +0.50 | +22.73% | 9 | 32 | 46.29% |
| RBLX240719C00030000 | 2024-05-03 1:53PM EDT | 2024-07-19 | 3.15 | 3.10 | 3.20 | -6.97 | -68.87% | 382 | 502 | 45.22% |
| RBLX240920C00030000 | 2024-05-02 10:14AM EDT | 2024-09-20 | 4.75 | 4.70 | 4.80 | -4.55 | -48.92% | 317 | 531 | 54.27% |
| RBLX241018C00030000 | 2024-05-01 11:34AM EDT | 2024-10-18 | 5.15 | 5.05 | 5.15 | -4.01 | -43.78% | 59 | 142 | 53.71% |
| RBLX241220C00030000 | 2024-05-02 9:41AM EDT | 2024-12-20 | 6.12 | 6.10 | 6.30 | -4.53 | -42.54% | 40 | 144 | 57.30% |
| RBLX250117C00030000 | 2024-05-03 11:09AM EDT | 2025-01-17 | 6.56 | 5.85 | 7.00 | -5.86 | -47.18% | 232 | 1,603 | 56.30% |
| RBLX250321C00030000 | 2024-04-30 3:17PM EDT | 2025-03-21 | 7.20 | 6.90 | 8.00 | -3.55 | -33.02% | 5 | 52 | 59.69% |
| RBLX250620C00030000 | 2024-05-02 10:44AM EDT | 2025-06-20 | 8.20 | 8.25 | 8.35 | -4.70 | -36.43% | 57 | 121 | 59.45% |
| RBLX260116C00030000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 10.15 | 9.95 | 10.15 | -6.50 | -39.04% | 132 | 562 | 59.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517P00030000 | 2024-05-06 9:51AM EDT | 2024-05-17 | 0.22 | 0.18 | 0.22 | -0.01 | -4.35% | 6,009 | 5,835 | 46.29% |
| RBLX240524P00030000 | 2024-05-03 11:04AM EDT | 2024-05-24 | 0.38 | 0.36 | 0.40 | +0.01 | +2.70% | 257 | 672 | 41.31% |
| RBLX240531P00030000 | 2024-05-03 1:21PM EDT | 2024-05-31 | 0.53 | 0.49 | 0.56 | +0.18 | +51.43% | 97 | 432 | 39.84% |
| RBLX240607P00030000 | 2024-05-03 12:13PM EDT | 2024-06-07 | 0.68 | 0.63 | 0.76 | +0.24 | +54.55% | 42 | 99 | 40.92% |
| RBLX240614P00030000 | 2024-05-03 12:48PM EDT | 2024-06-14 | 0.87 | 0.70 | 0.96 | +0.37 | +74.00% | 43 | 3,555 | 42.29% |
| RBLX240621P00030000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.94 | 0.91 | 0.94 | +0.45 | +91.84% | 1,146 | 5,935 | 37.99% |
| RBLX240628P00030000 | 2024-05-10 3:26PM EDT | 2024-06-28 | 1.17 | 1.02 | 1.20 | -0.32 | -21.48% | 7 | 12 | 41.31% |
| RBLX240719P00030000 | 2024-05-06 10:26AM EDT | 2024-07-19 | 1.36 | 1.35 | 1.39 | +0.59 | +76.62% | 633 | 6,091 | 38.21% |
| RBLX240920P00030000 | 2024-05-02 9:52AM EDT | 2024-09-20 | 2.73 | 2.71 | 2.76 | +0.83 | +43.68% | 490 | 2,237 | 46.78% |
| RBLX241018P00030000 | 2024-04-29 10:55AM EDT | 2024-10-18 | 3.00 | 2.96 | 3.05 | +0.84 | +38.89% | 33 | 254 | 46.17% |
| RBLX241220P00030000 | 2024-05-03 11:27AM EDT | 2024-12-20 | 3.85 | 3.70 | 3.95 | +1.44 | +59.75% | 351 | 365 | 48.73% |
| RBLX250117P00030000 | 2024-05-06 10:02AM EDT | 2025-01-17 | 4.02 | 3.95 | 4.05 | +1.52 | +60.80% | 79 | 9,494 | 46.95% |
| RBLX250321P00030000 | 2024-05-10 11:57AM EDT | 2025-03-21 | 4.50 | 4.15 | 4.70 | -0.35 | -7.22% | 320 | 28 | 47.85% |
| RBLX250620P00030000 | 2024-05-01 2:41PM EDT | 2025-06-20 | 5.25 | 4.90 | 5.70 | +1.15 | +28.05% | 19 | 117 | 50.16% |
| RBLX260116P00030000 | 2024-05-02 2:36PM EDT | 2026-01-16 | 6.30 | 6.00 | 6.40 | +1.20 | +23.53% | 24 | 477 | 45.30% |
© 2024 Yahoo. All rights reserved.