Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517C00020000 | 2024-04-17 3:00PM EDT | 20.00 | 16.15 | 16.00 | 17.75 | 0.00 | - | 6 | 15 | 220.90% |
| RBLX240517C00022500 | 2024-04-25 3:50PM EDT | 22.50 | 13.10 | 12.75 | 13.70 | 0.00 | - | 3 | 35 | 125.20% |
| RBLX240517C00025000 | 2024-04-26 11:54AM EDT | 25.00 | 11.31 | 10.55 | 11.30 | +0.51 | +4.72% | 1 | 48 | 111.72% |
| RBLX240517C00027500 | 2024-04-25 12:44PM EDT | 27.50 | 8.40 | 8.80 | 9.00 | 0.00 | - | 1 | 14 | 95.61% |
| RBLX240517C00030000 | 2024-04-26 3:53PM EDT | 30.00 | 7.07 | 5.90 | 6.80 | +1.23 | +21.06% | 13 | 84 | 68.85% |
| RBLX240517C00032500 | 2024-04-25 3:49PM EDT | 32.50 | 4.58 | 4.80 | 4.95 | 0.00 | - | 4 | 266 | 86.91% |
| RBLX240517C00035000 | 2024-04-26 2:17PM EDT | 35.00 | 3.53 | 3.20 | 3.40 | +0.38 | +12.06% | 75 | 1,074 | 83.55% |
| RBLX240517C00037500 | 2024-04-26 3:40PM EDT | 37.50 | 2.24 | 2.13 | 2.25 | +0.19 | +9.27% | 13 | 2,375 | 83.89% |
| RBLX240517C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 1.37 | 1.37 | 1.40 | +0.03 | +2.24% | 216 | 4,474 | 83.69% |
| RBLX240517C00042500 | 2024-04-26 3:39PM EDT | 42.50 | 0.85 | 0.82 | 0.86 | +0.08 | +10.39% | 23 | 15,098 | 83.40% |
| RBLX240517C00045000 | 2024-04-26 3:59PM EDT | 45.00 | 0.52 | 0.49 | 0.52 | +0.07 | +15.56% | 50 | 2,871 | 83.89% |
| RBLX240517C00047500 | 2024-04-26 3:53PM EDT | 47.50 | 0.28 | 0.29 | 0.32 | 0.00 | - | 5 | 17,202 | 84.96% |
| RBLX240517C00050000 | 2024-04-26 3:29PM EDT | 50.00 | 0.19 | 0.16 | 0.20 | +0.02 | +11.76% | 115 | 4,418 | 85.55% |
| RBLX240517C00052500 | 2024-04-25 9:33AM EDT | 52.50 | 0.08 | 0.09 | 0.13 | 0.00 | - | 10 | 660 | 86.91% |
| RBLX240517C00055000 | 2024-04-26 10:36AM EDT | 55.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 130 | 1,978 | 88.67% |
| RBLX240517C00060000 | 2024-04-26 2:57PM EDT | 60.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 652 | 92.19% |
| RBLX240517C00065000 | 2024-04-26 11:23AM EDT | 65.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 2,050 | 99.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517P00020000 | 2024-04-16 1:13PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 56 | 109.38% |
| RBLX240517P00022500 | 2024-04-24 2:01PM EDT | 22.50 | 0.06 | 0.03 | 0.05 | 0.00 | - | 56 | 393 | 95.31% |
| RBLX240517P00025000 | 2024-04-26 11:06AM EDT | 25.00 | 0.13 | 0.10 | 0.12 | -0.02 | -13.33% | 11 | 131 | 90.63% |
| RBLX240517P00027500 | 2024-04-25 11:06AM EDT | 27.50 | 0.45 | 0.27 | 0.29 | 0.00 | - | 13 | 538 | 87.30% |
| RBLX240517P00030000 | 2024-04-26 3:47PM EDT | 30.00 | 0.62 | 0.62 | 0.65 | -0.14 | -18.42% | 316 | 1,319 | 85.06% |
| RBLX240517P00032500 | 2024-04-26 2:09PM EDT | 32.50 | 1.23 | 1.27 | 1.31 | -0.23 | -15.75% | 74 | 6,558 | 84.28% |
| RBLX240517P00035000 | 2024-04-26 3:12PM EDT | 35.00 | 2.26 | 2.22 | 2.32 | -0.26 | -10.32% | 33 | 6,013 | 82.96% |
| RBLX240517P00037500 | 2024-04-26 3:46PM EDT | 37.50 | 3.55 | 3.60 | 3.70 | -0.45 | -11.25% | 85 | 2,297 | 82.96% |
| RBLX240517P00040000 | 2024-04-26 11:04AM EDT | 40.00 | 5.12 | 5.20 | 5.40 | -0.94 | -15.51% | 4 | 1,313 | 81.20% |
| RBLX240517P00042500 | 2024-04-25 11:01AM EDT | 42.50 | 7.25 | 7.15 | 7.35 | -1.30 | -15.20% | 1 | 3,027 | 80.27% |
| RBLX240517P00045000 | 2024-04-26 11:16AM EDT | 45.00 | 9.37 | 9.35 | 9.75 | +0.12 | +1.30% | 1 | 575 | 86.72% |
| RBLX240517P00047500 | 2024-04-24 1:43PM EDT | 47.50 | 12.67 | 11.60 | 11.80 | 0.00 | - | 2 | 2,153 | 77.83% |
| RBLX240517P00050000 | 2024-04-19 2:07PM EDT | 50.00 | 14.35 | 14.00 | 14.80 | -0.45 | -3.04% | 1 | 2,295 | 103.32% |
| RBLX240517P00052500 | 2024-04-16 2:12PM EDT | 52.50 | 15.55 | 16.45 | 17.45 | 0.00 | - | 1 | 650 | 117.19% |
| RBLX240517P00055000 | 2024-04-25 1:13PM EDT | 55.00 | 19.55 | 18.40 | 19.85 | 0.00 | - | 15 | 25 | 98.83% |
| RBLX240517P00060000 | 2024-04-26 10:19AM EDT | 60.00 | 23.95 | 23.90 | 25.50 | +1.20 | +5.27% | 3 | 0 | 161.52% |
© 2024 Yahoo. All rights reserved.