Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:27.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510C00027500 | 2024-05-06 9:53AM EDT | 2024-05-10 | 12.15 | 1.78 | 3.90 | 0.00 | - | 3 | 4 | 180.86% |
| RBLX240517C00027500 | 2024-05-09 11:48AM EDT | 2024-05-17 | 3.30 | 3.65 | 4.25 | -10.15 | -75.46% | 15 | 18 | 89.26% |
| RBLX240621C00027500 | 2024-05-09 12:36PM EDT | 2024-06-21 | 4.35 | 4.30 | 4.40 | -8.60 | -66.41% | 302 | 2,078 | 53.42% |
| RBLX240719C00027500 | 2024-05-09 12:08PM EDT | 2024-07-19 | 4.60 | 4.80 | 4.90 | -7.70 | -62.60% | 113 | 99 | 53.22% |
| RBLX240920C00027500 | 2024-05-09 11:52AM EDT | 2024-09-20 | 5.77 | 5.10 | 6.60 | -4.78 | -45.31% | 21 | 48 | 54.49% |
| RBLX241018C00027500 | 2024-05-09 9:30AM EDT | 2024-10-18 | 5.65 | 6.45 | 6.65 | -5.40 | -48.87% | 2 | 12 | 59.25% |
| RBLX241220C00027500 | 2024-05-09 9:45AM EDT | 2024-12-20 | 7.00 | 6.45 | 7.65 | -4.50 | -39.13% | 2 | 2 | 56.13% |
| RBLX250117C00027500 | 2024-05-09 10:34AM EDT | 2025-01-17 | 7.92 | 7.10 | 9.30 | -7.98 | -50.19% | 5 | 514 | 65.50% |
| RBLX260116C00027500 | 2024-05-09 12:20PM EDT | 2026-01-16 | 10.79 | 10.45 | 11.20 | -3.26 | -23.20% | 11 | 190 | 60.62% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00027500 | 2024-05-09 12:26PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 475 | 79 | 91.41% |
| RBLX240517P00027500 | 2024-05-09 12:38PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 2,331 | 438 | 51.95% |
| RBLX240621P00027500 | 2024-05-09 12:36PM EDT | 2024-06-21 | 0.46 | 0.43 | 0.45 | +0.24 | +109.09% | 1,357 | 1,736 | 40.53% |
| RBLX240719P00027500 | 2024-05-09 12:10PM EDT | 2024-07-19 | 0.84 | 0.75 | 0.79 | +0.53 | +170.97% | 284 | 897 | 40.48% |
| RBLX240920P00027500 | 2024-05-09 12:27PM EDT | 2024-09-20 | 1.98 | 1.85 | 1.94 | +1.16 | +141.46% | 155 | 3,051 | 48.29% |
| RBLX241018P00027500 | 2024-05-09 12:24PM EDT | 2024-10-18 | 2.24 | 1.91 | 2.17 | +1.07 | +91.45% | 109 | 300 | 47.17% |
| RBLX241220P00027500 | 2024-05-09 12:09PM EDT | 2024-12-20 | 2.95 | 2.81 | 2.94 | +1.42 | +92.81% | 392 | 824 | 49.12% |
| RBLX250117P00027500 | 2024-05-09 11:42AM EDT | 2025-01-17 | 3.20 | 2.99 | 3.15 | +1.66 | +107.79% | 98 | 3,235 | 48.63% |
| RBLX250620P00027500 | 2024-05-09 10:34AM EDT | 2025-06-20 | 4.35 | 4.05 | 4.25 | +1.86 | +74.70% | 8 | 34 | 47.88% |
| RBLX260116P00027500 | 2024-05-09 11:51AM EDT | 2026-01-16 | 5.35 | 5.10 | 5.30 | +0.65 | +13.83% | 20 | 1,183 | 46.28% |
© 2024 Yahoo. All rights reserved.