Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:50.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240913C00050000 | 2024-09-10 3:41PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.06 | 0.00 | - | 5 | 55 | 63.28% |
| RBLX240920C00050000 | 2024-09-11 3:16PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 150 | 4,796 | 39.45% |
| RBLX240927C00050000 | 2024-09-11 12:55PM EDT | 2024-09-27 | 0.12 | 0.11 | 0.15 | -0.03 | -20.00% | 270 | 388 | 36.13% |
| RBLX241004C00050000 | 2024-09-11 1:46PM EDT | 2024-10-04 | 0.24 | 0.23 | 0.37 | -0.03 | -11.11% | 2 | 59 | 39.55% |
| RBLX241011C00050000 | 2024-09-11 10:07AM EDT | 2024-10-11 | 0.41 | 0.34 | 0.58 | -0.01 | -2.38% | 7 | 20 | 40.82% |
| RBLX241018C00050000 | 2024-09-11 3:34PM EDT | 2024-10-18 | 0.50 | 0.47 | 0.52 | -0.06 | -10.71% | 526 | 8,404 | 35.40% |
| RBLX241025C00050000 | 2024-09-11 3:56PM EDT | 2024-10-25 | 0.55 | 0.57 | 1.01 | -0.12 | -17.91% | 3 | 804 | 42.75% |
| RBLX241115C00050000 | 2024-09-11 3:58PM EDT | 2024-11-15 | 1.90 | 1.90 | 2.00 | -0.10 | -5.00% | 110 | 4,609 | 50.00% |
| RBLX241220C00050000 | 2024-09-11 3:31PM EDT | 2024-12-20 | 2.47 | 2.43 | 2.52 | -0.01 | -0.40% | 132 | 5,403 | 46.27% |
| RBLX250117C00050000 | 2024-09-11 1:36PM EDT | 2025-01-17 | 2.81 | 2.83 | 2.92 | -0.04 | -1.40% | 8 | 4,949 | 44.85% |
| RBLX250321C00050000 | 2024-09-10 3:26PM EDT | 2025-03-21 | 4.40 | 4.30 | 4.40 | 0.00 | - | 12 | 5,502 | 48.34% |
| RBLX250417C00050000 | 2024-09-09 1:20PM EDT | 2025-04-17 | 4.15 | 4.65 | 4.75 | 0.00 | - | 1 | 6 | 47.80% |
| RBLX250620C00050000 | 2024-09-11 12:24PM EDT | 2025-06-20 | 5.81 | 5.80 | 5.95 | +0.32 | +5.83% | 3 | 809 | 49.66% |
| RBLX260116C00050000 | 2024-09-10 11:46AM EDT | 2026-01-16 | 8.20 | 8.50 | 8.70 | 0.00 | - | 4 | 998 | 50.34% |
| RBLX261218C00050000 | 2024-09-10 3:50PM EDT | 2026-12-18 | 11.89 | 11.75 | 13.10 | 0.00 | - | 2 | 642 | 53.24% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240913P00050000 | 2024-09-10 9:53AM EDT | 2024-09-13 | 5.90 | 4.65 | 5.15 | 0.00 | - | 1 | 1 | 84.57% |
| RBLX240920P00050000 | 2024-08-30 3:54PM EDT | 2024-09-20 | 6.00 | 4.60 | 7.00 | 0.00 | - | 1 | 7 | 81.45% |
| RBLX241018P00050000 | 2024-09-11 9:53AM EDT | 2024-10-18 | 5.40 | 5.25 | 5.40 | -0.80 | -12.90% | 66 | 31 | 31.98% |
| RBLX241115P00050000 | 2024-09-10 10:17AM EDT | 2024-11-15 | 7.35 | 6.50 | 6.60 | 0.00 | - | 6 | 582 | 44.14% |
| RBLX241220P00050000 | 2024-08-28 2:41PM EDT | 2024-12-20 | 7.05 | 6.85 | 6.95 | -0.66 | -8.56% | 1 | 57 | 39.75% |
| RBLX250117P00050000 | 2024-09-10 10:00AM EDT | 2025-01-17 | 7.80 | 7.10 | 7.20 | 0.00 | - | 2 | 2,275 | 37.70% |
| RBLX250321P00050000 | 2024-09-11 9:47AM EDT | 2025-03-21 | 8.45 | 8.25 | 8.35 | -0.01 | -0.12% | 1 | 374 | 40.10% |
| RBLX250620P00050000 | 2024-08-23 11:09AM EDT | 2025-06-20 | 10.02 | 9.30 | 9.55 | 0.00 | - | 5 | 291 | 40.74% |
| RBLX260116P00050000 | 2024-09-03 12:07PM EDT | 2026-01-16 | 11.90 | 10.30 | 11.45 | 0.00 | - | 1 | 31 | 40.00% |
| RBLX261218P00050000 | 2024-08-21 3:00PM EDT | 2026-12-18 | 14.17 | 13.35 | 14.30 | 0.00 | - | - | 1 | 41.43% |
© 2024 Yahoo. All rights reserved.