Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:45.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240920C00045000 | 2024-09-20 3:59PM EDT | 2024-09-20 | 1.03 | 0.54 | 1.21 | -0.25 | -19.53% | 753 | 6,169 | 57.62% |
| RBLX240927C00045000 | 2024-09-20 3:57PM EDT | 2024-09-27 | 1.75 | 1.61 | 1.82 | -0.07 | -3.85% | 66 | 649 | 46.05% |
| RBLX241004C00045000 | 2024-09-20 3:57PM EDT | 2024-10-04 | 2.22 | 2.00 | 2.42 | -0.20 | -8.26% | 10 | 2,328 | 50.54% |
| RBLX241011C00045000 | 2024-09-20 11:33AM EDT | 2024-10-11 | 2.34 | 2.46 | 2.74 | +0.05 | +2.18% | 6 | 134 | 49.07% |
| RBLX241018C00045000 | 2024-09-20 3:59PM EDT | 2024-10-18 | 2.89 | 2.60 | 2.94 | -0.11 | -3.67% | 418 | 6,669 | 46.73% |
| RBLX241025C00045000 | 2024-09-20 12:31PM EDT | 2024-10-25 | 2.98 | 3.05 | 4.45 | -0.06 | -1.97% | 4 | 31 | 56.35% |
| RBLX241101C00045000 | 2024-09-20 12:52PM EDT | 2024-11-01 | 3.47 | 2.00 | 5.25 | -0.18 | -4.93% | 1 | 34 | 75.90% |
| RBLX241115C00045000 | 2024-09-20 3:45PM EDT | 2024-11-15 | 4.70 | 4.50 | 4.85 | -0.15 | -3.09% | 126 | 1,804 | 57.81% |
| RBLX241220C00045000 | 2024-09-20 2:08PM EDT | 2024-12-20 | 5.07 | 5.10 | 5.50 | -0.35 | -6.46% | 65 | 4,251 | 52.44% |
| RBLX250117C00045000 | 2024-09-20 3:03PM EDT | 2025-01-17 | 5.72 | 5.55 | 5.95 | -0.08 | -1.38% | 14 | 5,281 | 50.29% |
| RBLX250321C00045000 | 2024-09-19 2:55PM EDT | 2025-03-21 | 7.25 | 6.25 | 7.90 | 0.00 | - | 19 | 1,086 | 51.20% |
| RBLX250417C00045000 | 2024-09-17 12:34PM EDT | 2025-04-17 | 7.66 | 7.45 | 7.80 | 0.00 | - | 3 | 23 | 51.86% |
| RBLX250620C00045000 | 2024-09-20 12:50PM EDT | 2025-06-20 | 8.57 | 8.65 | 9.05 | -0.56 | -6.13% | 2 | 2,691 | 53.38% |
| RBLX260116C00045000 | 2024-09-19 2:12PM EDT | 2026-01-16 | 11.30 | 11.05 | 11.90 | 0.00 | - | 2 | 518 | 53.19% |
| RBLX261218C00045000 | 2024-09-19 11:31AM EDT | 2026-12-18 | 14.96 | 14.45 | 16.65 | 0.00 | - | 10 | 301 | 56.89% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240920P00045000 | 2024-09-20 3:51PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.19 | -95.00% | 65 | 2,350 | 28.91% |
| RBLX240927P00045000 | 2024-09-20 3:59PM EDT | 2024-09-27 | 0.72 | 0.73 | 0.74 | 0.00 | - | 446 | 1,233 | 44.04% |
| RBLX241004P00045000 | 2024-09-20 3:40PM EDT | 2024-10-04 | 1.05 | 1.08 | 1.26 | +0.13 | +14.13% | 13 | 902 | 46.92% |
| RBLX241011P00045000 | 2024-09-19 1:35PM EDT | 2024-10-11 | 1.52 | 1.28 | 1.69 | 0.00 | - | 97 | 188 | 48.63% |
| RBLX241018P00045000 | 2024-09-20 3:57PM EDT | 2024-10-18 | 1.78 | 1.59 | 1.80 | +0.20 | +12.66% | 2,109 | 6,320 | 44.53% |
| RBLX241025P00045000 | 2024-09-20 12:33PM EDT | 2024-10-25 | 2.15 | 1.71 | 4.05 | +0.28 | +14.97% | 1 | 2,703 | 59.18% |
| RBLX241101P00045000 | 2024-09-20 12:32PM EDT | 2024-11-01 | 3.40 | 1.56 | 3.95 | +0.38 | +12.58% | 75 | 1,842 | 52.12% |
| RBLX241115P00045000 | 2024-09-20 3:57PM EDT | 2024-11-15 | 3.40 | 3.25 | 3.45 | -0.10 | -2.86% | 262 | 4,987 | 53.66% |
| RBLX241220P00045000 | 2024-09-20 3:08PM EDT | 2024-12-20 | 3.85 | 3.75 | 3.95 | -0.05 | -1.28% | 1,181 | 948 | 48.90% |
| RBLX250117P00045000 | 2024-09-20 1:26PM EDT | 2025-01-17 | 4.28 | 4.10 | 4.25 | +0.23 | +5.68% | 24 | 2,803 | 45.73% |
| RBLX250321P00045000 | 2024-09-20 11:25AM EDT | 2025-03-21 | 5.20 | 4.95 | 5.30 | -0.25 | -4.59% | 8 | 652 | 45.31% |
| RBLX250417P00045000 | 2024-09-18 11:59AM EDT | 2025-04-17 | 5.55 | 5.40 | 5.80 | 0.00 | - | 16 | 23 | 46.00% |
| RBLX250620P00045000 | 2024-09-20 1:37PM EDT | 2025-06-20 | 6.50 | 6.35 | 6.75 | +0.40 | +6.56% | 48 | 234 | 46.44% |
| RBLX260116P00045000 | 2024-09-17 2:42PM EDT | 2026-01-16 | 8.10 | 8.05 | 8.70 | 0.00 | - | 1 | 202 | 44.53% |
| RBLX261218P00045000 | 2024-09-17 10:30AM EDT | 2026-12-18 | 9.53 | 10.10 | 12.35 | 0.00 | - | 2 | 25 | 48.30% |
© 2024 Yahoo. All rights reserved.