Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:30.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503C00030000 | 2024-05-01 2:52PM EDT | 2024-05-03 | 7.20 | 4.70 | 7.35 | +1.10 | +18.03% | 4 | 13 | 248.05% |
| RBLX240510C00030000 | 2024-05-01 3:02PM EDT | 2024-05-10 | 7.40 | 6.95 | 7.95 | +0.90 | +13.85% | 4 | 43 | 142.48% |
| RBLX240517C00030000 | 2024-05-01 11:56AM EDT | 2024-05-17 | 6.75 | 7.00 | 8.00 | -0.32 | -4.53% | 7 | 83 | 111.82% |
| RBLX240524C00030000 | 2024-04-30 11:28AM EDT | 2024-05-24 | 6.70 | 7.20 | 9.05 | 0.00 | - | 5 | 12 | 118.41% |
| RBLX240531C00030000 | 2024-04-24 2:41PM EDT | 2024-05-31 | 6.10 | 6.30 | 8.35 | 0.00 | - | - | 11 | 76.17% |
| RBLX240621C00030000 | 2024-05-01 3:33PM EDT | 2024-06-21 | 7.85 | 7.60 | 8.00 | +1.03 | +15.10% | 244 | 1,602 | 72.07% |
| RBLX240719C00030000 | 2024-04-25 10:11AM EDT | 2024-07-19 | 6.12 | 6.75 | 8.25 | 0.00 | - | 1 | 82 | 51.51% |
| RBLX240920C00030000 | 2024-05-01 2:33PM EDT | 2024-09-20 | 9.60 | 8.65 | 10.95 | +1.20 | +14.29% | 24 | 306 | 72.29% |
| RBLX241018C00030000 | 2024-05-01 11:34AM EDT | 2024-10-18 | 9.16 | 9.40 | 11.15 | +0.41 | +4.69% | 53 | 98 | 72.00% |
| RBLX241220C00030000 | 2024-04-29 9:48AM EDT | 2024-12-20 | 10.30 | 9.60 | 10.90 | 0.00 | - | 5 | 99 | 61.28% |
| RBLX250117C00030000 | 2024-05-01 12:57PM EDT | 2025-01-17 | 10.30 | 10.65 | 12.30 | +0.28 | +2.79% | 1 | 1,391 | 70.06% |
| RBLX260116C00030000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 13.39 | 13.15 | 15.10 | 0.00 | - | 16 | 414 | 62.29% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503P00030000 | 2024-05-01 11:18AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 183 | 99.22% |
| RBLX240510P00030000 | 2024-05-01 3:05PM EDT | 2024-05-10 | 0.32 | 0.38 | 0.41 | -0.22 | -40.74% | 57 | 289 | 107.81% |
| RBLX240517P00030000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 0.43 | 0.49 | 0.51 | -0.23 | -34.85% | 21 | 1,457 | 89.26% |
| RBLX240524P00030000 | 2024-04-29 1:11PM EDT | 2024-05-24 | 0.60 | 0.12 | 0.63 | 0.00 | - | 2 | 60 | 68.46% |
| RBLX240531P00030000 | 2024-05-01 2:37PM EDT | 2024-05-31 | 0.65 | 0.64 | 0.68 | -0.09 | -12.16% | 2 | 48 | 72.80% |
| RBLX240621P00030000 | 2024-05-01 12:26PM EDT | 2024-06-21 | 0.73 | 0.84 | 0.88 | -0.30 | -29.13% | 403 | 5,860 | 62.21% |
| RBLX240719P00030000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 1.08 | 1.05 | 1.09 | -0.23 | -17.56% | 455 | 5,600 | 54.88% |
| RBLX240920P00030000 | 2024-05-01 10:10AM EDT | 2024-09-20 | 2.12 | 1.91 | 1.99 | +0.22 | +11.58% | 3 | 2,019 | 54.52% |
| RBLX241018P00030000 | 2024-04-29 10:55AM EDT | 2024-10-18 | 2.16 | 2.04 | 2.19 | 0.00 | - | 1 | 228 | 52.03% |
| RBLX241220P00030000 | 2024-04-26 2:03PM EDT | 2024-12-20 | 3.00 | 2.86 | 2.94 | 0.00 | - | 3 | 297 | 53.09% |
| RBLX250117P00030000 | 2024-05-01 2:39PM EDT | 2025-01-17 | 3.00 | 3.00 | 3.10 | -0.20 | -6.25% | 1 | 9,438 | 51.70% |
| RBLX250620P00030000 | 2024-05-01 2:41PM EDT | 2025-06-20 | 4.10 | 2.51 | 4.30 | 0.00 | - | 10 | 112 | 50.95% |
| RBLX260116P00030000 | 2024-04-24 12:36PM EDT | 2026-01-16 | 5.90 | 5.20 | 5.70 | 0.00 | - | 1 | 489 | 50.49% |
© 2024 Yahoo. All rights reserved.