Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517C00045000 | 2024-05-13 10:14AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 329 | 3,265 | 123.44% |
| RBLX240524C00045000 | 2024-05-10 12:05PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | 0.00 | - | 34 | 316 | 86.72% |
| RBLX240531C00045000 | 2024-05-13 10:18AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.10 | -0.01 | -14.29% | 1 | 174 | 75.39% |
| RBLX240607C00045000 | 2024-05-09 2:03PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.51 | 0.00 | - | 1 | 30 | 86.52% |
| RBLX240614C00045000 | 2024-05-09 11:17AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.37 | 0.00 | - | 10 | 19 | 71.68% |
| RBLX240621C00045000 | 2024-05-10 1:46PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | 0.00 | - | 7 | 7,163 | 55.86% |
| RBLX240719C00045000 | 2024-05-13 9:53AM EDT | 2024-07-19 | 0.13 | 0.11 | 0.15 | 0.00 | - | 6 | 6,622 | 47.66% |
| RBLX240920C00045000 | 2024-05-13 10:15AM EDT | 2024-09-20 | 0.70 | 0.74 | 0.79 | -0.09 | -10.84% | 7 | 1,856 | 51.42% |
| RBLX241018C00045000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 0.87 | 0.87 | 0.92 | 0.00 | - | 2 | 1,226 | 49.51% |
| RBLX241220C00045000 | 2024-05-10 2:28PM EDT | 2024-12-20 | 1.58 | 1.62 | 1.69 | 0.00 | - | 24 | 297 | 51.83% |
| RBLX250117C00045000 | 2024-05-13 9:31AM EDT | 2025-01-17 | 2.20 | 1.82 | 1.92 | +0.37 | +20.22% | 15 | 2,847 | 51.32% |
| RBLX250321C00045000 | 2024-05-09 3:42PM EDT | 2025-03-21 | 2.41 | 2.58 | 2.72 | 0.00 | - | 101 | 101 | 53.46% |
| RBLX250620C00045000 | 2024-05-09 2:21PM EDT | 2025-06-20 | 3.20 | 3.30 | 3.55 | 0.00 | - | 86 | 411 | 53.30% |
| RBLX260116C00045000 | 2024-05-10 3:28PM EDT | 2026-01-16 | 5.13 | 5.15 | 5.40 | 0.00 | - | 100 | 320 | 54.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517P00045000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 13.70 | 13.15 | 13.45 | 0.00 | - | 1 | 236 | 182.42% |
| RBLX240607P00045000 | 2024-05-08 10:02AM EDT | 2024-06-07 | 6.40 | 11.95 | 13.60 | 0.00 | - | - | 0 | 100.78% |
| RBLX240621P00045000 | 2024-05-10 2:40PM EDT | 2024-06-21 | 13.85 | 13.35 | 13.45 | 0.00 | - | 1 | 671 | 71.00% |
| RBLX240628P00045000 | 2024-05-09 9:47AM EDT | 2024-06-28 | 15.34 | 11.70 | 13.60 | 0.00 | - | 10 | 10 | 75.00% |
| RBLX240719P00045000 | 2024-05-13 9:43AM EDT | 2024-07-19 | 13.80 | 13.25 | 13.45 | -0.20 | -1.43% | 1 | 34 | 52.15% |
| RBLX240920P00045000 | 2024-05-10 11:23AM EDT | 2024-09-20 | 13.42 | 13.50 | 13.70 | 0.00 | - | 1 | 350 | 47.36% |
| RBLX241018P00045000 | 2024-05-10 10:32AM EDT | 2024-10-18 | 14.05 | 13.55 | 15.50 | 0.00 | - | 2 | 200 | 57.52% |
| RBLX241220P00045000 | 2024-05-09 9:32AM EDT | 2024-12-20 | 14.60 | 13.75 | 14.30 | 0.00 | - | 1 | 147 | 45.65% |
| RBLX250117P00045000 | 2024-05-10 11:16AM EDT | 2025-01-17 | 14.00 | 12.65 | 14.20 | 0.00 | - | 15 | 2,340 | 41.72% |
| RBLX250620P00045000 | 2024-04-17 9:41AM EDT | 2025-06-20 | 12.55 | 14.90 | 15.15 | 0.00 | - | 1 | 10 | 41.82% |
| RBLX260116P00045000 | 2024-05-10 9:42AM EDT | 2026-01-16 | 16.30 | 14.75 | 16.65 | 0.00 | - | 13 | 209 | 43.95% |
© 2024 Yahoo. All rights reserved.