Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517C00035000 | 2024-05-13 10:34AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 189 | 3,568 | 55.08% |
| RBLX240524C00035000 | 2024-05-13 10:34AM EDT | 2024-05-24 | 0.22 | 0.19 | 0.22 | +0.03 | +15.79% | 30 | 458 | 48.05% |
| RBLX240531C00035000 | 2024-05-13 10:34AM EDT | 2024-05-31 | 0.30 | 0.27 | 0.30 | +0.02 | +7.14% | 59 | 503 | 42.48% |
| RBLX240607C00035000 | 2024-05-13 10:32AM EDT | 2024-06-07 | 0.40 | 0.39 | 0.42 | +0.04 | +11.11% | 67 | 431 | 41.31% |
| RBLX240614C00035000 | 2024-05-13 10:32AM EDT | 2024-06-14 | 0.54 | 0.54 | 0.70 | +0.06 | +12.50% | 19 | 113 | 45.90% |
| RBLX240621C00035000 | 2024-05-13 10:36AM EDT | 2024-06-21 | 0.68 | 0.67 | 0.70 | +0.06 | +9.68% | 166 | 8,710 | 41.65% |
| RBLX240628C00035000 | 2024-05-13 10:21AM EDT | 2024-06-28 | 0.80 | 0.79 | 0.92 | +0.10 | +14.29% | 10 | 34 | 44.04% |
| RBLX240719C00035000 | 2024-05-13 10:36AM EDT | 2024-07-19 | 1.12 | 1.08 | 1.11 | +0.10 | +9.80% | 586 | 2,514 | 40.45% |
| RBLX240920C00035000 | 2024-05-13 10:29AM EDT | 2024-09-20 | 2.67 | 2.71 | 2.74 | +0.09 | +3.49% | 101 | 822 | 51.15% |
| RBLX241018C00035000 | 2024-05-13 10:35AM EDT | 2024-10-18 | 3.10 | 3.05 | 3.15 | +0.17 | +6.03% | 48 | 752 | 50.93% |
| RBLX241220C00035000 | 2024-05-13 10:32AM EDT | 2024-12-20 | 4.18 | 4.20 | 4.30 | +0.18 | +4.50% | 1 | 354 | 54.69% |
| RBLX250117C00035000 | 2024-05-13 10:22AM EDT | 2025-01-17 | 4.55 | 4.50 | 4.60 | +0.21 | +4.84% | 6 | 1,895 | 54.37% |
| RBLX250321C00035000 | 2024-05-13 10:28AM EDT | 2025-03-21 | 5.30 | 5.35 | 5.50 | +0.18 | +3.52% | 1 | 111 | 56.03% |
| RBLX250620C00035000 | 2024-05-13 9:53AM EDT | 2025-06-20 | 6.15 | 6.40 | 6.50 | +0.10 | +1.65% | 1 | 190 | 57.01% |
| RBLX260116C00035000 | 2024-05-13 10:14AM EDT | 2026-01-16 | 8.25 | 8.30 | 8.45 | +0.40 | +5.10% | 7 | 272 | 58.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517P00035000 | 2024-05-13 10:32AM EDT | 2024-05-17 | 3.22 | 3.10 | 3.15 | -0.39 | -10.80% | 5 | 5,797 | 53.13% |
| RBLX240524P00035000 | 2024-05-13 10:32AM EDT | 2024-05-24 | 3.29 | 2.97 | 3.70 | -0.16 | -4.64% | 3 | 252 | 51.86% |
| RBLX240531P00035000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 3.88 | 3.30 | 3.70 | 0.00 | - | 25 | 125 | 58.01% |
| RBLX240607P00035000 | 2024-05-10 10:08AM EDT | 2024-06-07 | 4.05 | 2.49 | 3.45 | 0.00 | - | 151 | 185 | 40.14% |
| RBLX240614P00035000 | 2024-05-10 11:36AM EDT | 2024-06-14 | 3.56 | 3.45 | 3.65 | 0.00 | - | 1 | 23 | 42.38% |
| RBLX240621P00035000 | 2024-05-13 10:28AM EDT | 2024-06-21 | 3.80 | 3.55 | 3.70 | -0.25 | -6.17% | 2 | 4,164 | 39.94% |
| RBLX240628P00035000 | 2024-05-10 3:23PM EDT | 2024-06-28 | 4.23 | 3.60 | 5.30 | 0.00 | - | 3 | 24 | 55.27% |
| RBLX240719P00035000 | 2024-05-13 10:32AM EDT | 2024-07-19 | 3.91 | 3.85 | 3.95 | -0.54 | -12.13% | 10 | 4,210 | 35.99% |
| RBLX240920P00035000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 5.52 | 5.15 | 5.25 | 0.00 | - | 3 | 3,141 | 44.04% |
| RBLX241018P00035000 | 2024-05-10 11:24AM EDT | 2024-10-18 | 5.53 | 5.45 | 5.50 | 0.00 | - | 1 | 237 | 43.02% |
| RBLX241220P00035000 | 2024-05-09 2:31PM EDT | 2024-12-20 | 7.05 | 6.25 | 6.45 | 0.00 | - | 1 | 167 | 46.05% |
| RBLX250117P00035000 | 2024-05-10 2:03PM EDT | 2025-01-17 | 6.78 | 6.45 | 6.60 | 0.00 | - | 374 | 3,014 | 44.82% |
| RBLX250321P00035000 | 2024-05-09 10:44AM EDT | 2025-03-21 | 7.78 | 7.00 | 7.15 | 0.00 | - | 1 | 8 | 44.73% |
| RBLX250620P00035000 | 2024-05-09 12:39PM EDT | 2025-06-20 | 7.71 | 7.70 | 7.80 | 0.00 | - | 5 | 262 | 44.21% |
| RBLX260116P00035000 | 2024-05-09 3:42PM EDT | 2026-01-16 | 9.45 | 8.80 | 9.00 | 0.00 | - | 2 | 348 | 43.16% |
© 2024 Yahoo. All rights reserved.