Roblox Corporation (RBLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:25.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426C00025000 | 2024-04-24 11:43AM EDT | 2024-04-26 | 10.00 | 9.90 | 10.15 | +0.10 | +1.01% | 3 | 18 | 237.50% |
| RBLX240517C00025000 | 2024-04-24 11:35AM EDT | 2024-05-17 | 10.35 | 9.40 | 10.90 | -0.50 | -4.61% | 26 | 35 | 87.70% |
| RBLX240524C00025000 | 2024-04-19 11:37AM EDT | 2024-05-24 | 10.90 | 8.60 | 11.25 | 0.00 | - | 6 | 6 | 138.18% |
| RBLX240531C00025000 | 2024-04-24 11:35AM EDT | 2024-05-31 | 10.50 | 9.85 | 10.45 | -0.45 | -4.11% | 4 | 1 | 69.14% |
| RBLX240621C00025000 | 2024-04-18 2:23PM EDT | 2024-06-21 | 11.10 | 10.45 | 11.05 | 0.00 | - | 15 | 292 | 82.76% |
| RBLX240719C00025000 | 2024-04-23 9:39AM EDT | 2024-07-19 | 12.35 | 10.65 | 10.95 | 0.00 | - | 10 | 195 | 69.43% |
| RBLX240920C00025000 | 2024-04-18 2:57PM EDT | 2024-09-20 | 12.14 | 10.55 | 11.60 | 0.00 | - | 2 | 8 | 58.55% |
| RBLX241018C00025000 | 2024-04-03 10:00AM EDT | 2024-10-18 | 12.90 | 11.75 | 11.85 | 0.00 | - | 2 | 31 | 66.21% |
| RBLX241220C00025000 | 2024-04-24 2:40PM EDT | 2024-12-20 | 12.45 | 11.60 | 13.60 | -4.75 | -27.62% | 10 | 71 | 67.65% |
| RBLX250117C00025000 | 2024-04-23 3:41PM EDT | 2025-01-17 | 14.25 | 12.70 | 12.85 | 0.00 | - | 3 | 1,908 | 66.16% |
| RBLX250620C00025000 | 2024-04-18 3:20PM EDT | 2025-06-20 | 14.75 | 14.05 | 14.35 | 0.00 | - | 1 | 179 | 66.32% |
| RBLX260116C00025000 | 2024-04-16 2:55PM EDT | 2026-01-16 | 16.95 | 15.65 | 16.55 | 0.00 | - | 1 | 483 | 68.69% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426P00025000 | 2024-04-02 1:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 175.00% |
| RBLX240503P00025000 | 2024-04-02 11:37AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 75 | 151.37% |
| RBLX240510P00025000 | 2024-04-24 11:25AM EDT | 2024-05-10 | 0.10 | 0.11 | 0.14 | +0.02 | +25.00% | 3 | 60 | 97.27% |
| RBLX240517P00025000 | 2024-04-24 1:40PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | +0.02 | +13.33% | 3 | 128 | 86.13% |
| RBLX240524P00025000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 0.24 | 0.19 | 0.22 | 0.00 | - | 4 | 17 | 79.10% |
| RBLX240531P00025000 | 2024-04-24 11:04AM EDT | 2024-05-31 | 0.22 | 0.22 | 0.25 | +0.05 | +29.41% | 12 | 21 | 73.63% |
| RBLX240621P00025000 | 2024-04-24 3:35PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.33 | +0.08 | +32.00% | 56 | 2,028 | 63.18% |
| RBLX240719P00025000 | 2024-04-24 1:19PM EDT | 2024-07-19 | 0.48 | 0.43 | 0.46 | +0.11 | +29.73% | 4 | 362 | 57.03% |
| RBLX240920P00025000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 1.03 | 0.98 | 1.02 | 0.00 | - | 1,719 | 271 | 56.40% |
| RBLX241018P00025000 | 2024-04-24 12:35PM EDT | 2024-10-18 | 1.23 | 1.14 | 1.17 | +0.26 | +26.80% | 3 | 63 | 54.64% |
| RBLX241220P00025000 | 2024-04-24 2:18PM EDT | 2024-12-20 | 1.74 | 1.67 | 1.84 | +0.26 | +17.57% | 24 | 100 | 55.81% |
| RBLX250117P00025000 | 2024-04-24 12:55PM EDT | 2025-01-17 | 1.88 | 1.79 | 1.86 | -0.01 | -0.53% | 6 | 4,034 | 53.76% |
| RBLX250620P00025000 | 2024-04-24 2:20PM EDT | 2025-06-20 | 2.81 | 2.69 | 2.79 | +0.18 | +6.84% | 6 | 25 | 52.11% |
| RBLX260116P00025000 | 2024-04-24 9:38AM EDT | 2026-01-16 | 3.50 | 3.60 | 3.80 | +0.05 | +1.45% | 1 | 362 | 50.13% |
© 2024 Yahoo. All rights reserved.