Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:20.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517C00020000 | 2024-05-07 11:22AM EDT | 2024-05-17 | 20.90 | 11.05 | 12.20 | 0.00 | - | 3 | 16 | 215.43% |
| RBLX240621C00020000 | 2024-05-09 11:00AM EDT | 2024-06-21 | 10.70 | 11.25 | 11.45 | -9.25 | -46.37% | 13 | 224 | 71.68% |
| RBLX240719C00020000 | 2024-05-09 9:31AM EDT | 2024-07-19 | 11.90 | 11.45 | 11.70 | -10.10 | -45.91% | 7 | 11 | 73.34% |
| RBLX240920C00020000 | 2024-05-09 10:46AM EDT | 2024-09-20 | 12.00 | 11.85 | 12.40 | -9.30 | -43.66% | 2 | 20 | 71.97% |
| RBLX241018C00020000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 17.80 | 12.05 | 12.80 | 0.00 | - | - | 3 | 72.90% |
| RBLX241220C00020000 | 2024-04-25 11:52AM EDT | 2024-12-20 | 16.25 | 12.55 | 12.90 | 0.00 | - | 2 | 32 | 67.70% |
| RBLX250117C00020000 | 2024-05-09 11:53AM EDT | 2025-01-17 | 12.30 | 12.15 | 12.95 | -8.70 | -41.43% | 14 | 296 | 60.69% |
| RBLX250620C00020000 | 2024-05-09 10:28AM EDT | 2025-06-20 | 13.10 | 13.85 | 14.70 | -4.05 | -23.62% | 2 | 11 | 70.26% |
| RBLX260116C00020000 | 2024-05-09 11:54AM EDT | 2026-01-16 | 14.70 | 15.00 | 15.30 | -8.56 | -36.80% | 4 | 143 | 65.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517P00020000 | 2024-05-09 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 71 | 106.25% |
| RBLX240621P00020000 | 2024-05-09 12:03PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 48 | 1,762 | 63.67% |
| RBLX240719P00020000 | 2024-05-09 10:28AM EDT | 2024-07-19 | 0.10 | 0.03 | 0.11 | +0.03 | +42.86% | 56 | 107 | 53.71% |
| RBLX240920P00020000 | 2024-05-09 12:32PM EDT | 2024-09-20 | 0.34 | 0.34 | 0.40 | +0.19 | +126.67% | 138 | 196 | 55.81% |
| RBLX241018P00020000 | 2024-05-09 12:21PM EDT | 2024-10-18 | 0.47 | 0.44 | 0.48 | +0.26 | +123.81% | 98 | 58 | 53.91% |
| RBLX241220P00020000 | 2024-05-09 11:07AM EDT | 2024-12-20 | 0.84 | 0.67 | 0.86 | +0.48 | +133.33% | 251 | 1,040 | 53.42% |
| RBLX250117P00020000 | 2024-05-09 12:31PM EDT | 2025-01-17 | 0.89 | 0.90 | 0.94 | +0.17 | +23.61% | 176 | 1,674 | 53.61% |
| RBLX250321P00020000 | 2024-05-09 11:45AM EDT | 2025-03-21 | 1.23 | 0.94 | 1.35 | +0.22 | +21.78% | 38 | 2 | 51.95% |
| RBLX250620P00020000 | 2024-05-09 9:53AM EDT | 2025-06-20 | 1.72 | 1.49 | 1.66 | +0.23 | +15.44% | 6 | 44 | 51.93% |
| RBLX260116P00020000 | 2024-05-09 11:52AM EDT | 2026-01-16 | 2.41 | 2.30 | 2.41 | +0.78 | +47.85% | 24 | 162 | 50.49% |
© 2024 Yahoo. All rights reserved.