Roblox Corporation (RBLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517C00035000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 1,336 | 3,407 | 56.25% |
| RBLX240524C00035000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.19 | 0.17 | 0.19 | +0.05 | +35.71% | 547 | 532 | 47.36% |
| RBLX240531C00035000 | 2024-05-10 3:36PM EDT | 2024-05-31 | 0.28 | 0.25 | 0.31 | +0.08 | +40.00% | 185 | 488 | 45.31% |
| RBLX240607C00035000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.36 | 0.28 | 0.37 | -0.01 | -2.70% | 195 | 404 | 41.85% |
| RBLX240614C00035000 | 2024-05-10 3:29PM EDT | 2024-06-14 | 0.48 | 0.45 | 0.58 | +0.06 | +14.29% | 91 | 67 | 44.73% |
| RBLX240621C00035000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.62 | 0.61 | 0.64 | +0.12 | +24.00% | 2,175 | 8,188 | 42.63% |
| RBLX240628C00035000 | 2024-05-10 3:15PM EDT | 2024-06-28 | 0.70 | 0.66 | 0.78 | +0.13 | +22.81% | 11 | 25 | 43.16% |
| RBLX240719C00035000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 1.02 | 1.02 | 1.07 | +0.17 | +20.00% | 653 | 2,230 | 42.24% |
| RBLX240920C00035000 | 2024-05-10 3:46PM EDT | 2024-09-20 | 2.58 | 2.59 | 2.63 | +0.33 | +14.67% | 610 | 629 | 52.08% |
| RBLX241018C00035000 | 2024-05-10 3:32PM EDT | 2024-10-18 | 2.93 | 2.80 | 2.99 | +0.33 | +12.69% | 308 | 797 | 50.78% |
| RBLX241220C00035000 | 2024-05-10 3:26PM EDT | 2024-12-20 | 4.00 | 3.95 | 4.15 | +0.35 | +9.59% | 5 | 351 | 54.86% |
| RBLX250117C00035000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 4.34 | 4.30 | 4.40 | +0.34 | +8.50% | 591 | 1,601 | 54.60% |
| RBLX250321C00035000 | 2024-05-10 12:08PM EDT | 2025-03-21 | 5.12 | 5.05 | 5.65 | +0.27 | +5.57% | 7 | 112 | 57.42% |
| RBLX250620C00035000 | 2024-05-10 2:45PM EDT | 2025-06-20 | 6.05 | 6.10 | 6.25 | 0.00 | - | 18 | 189 | 56.84% |
| RBLX260116C00035000 | 2024-05-10 3:54PM EDT | 2026-01-16 | 7.85 | 8.00 | 8.25 | +0.36 | +4.81% | 15 | 260 | 58.31% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517P00035000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 3.61 | 3.55 | 3.70 | -1.05 | -22.53% | 180 | 5,808 | 52.34% |
| RBLX240524P00035000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 3.45 | 3.60 | 3.75 | -1.07 | -23.67% | 44 | 233 | 48.15% |
| RBLX240531P00035000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 3.88 | 2.93 | 3.85 | -0.77 | -16.56% | 43 | 103 | 44.82% |
| RBLX240607P00035000 | 2024-05-09 1:36PM EDT | 2024-06-07 | 4.05 | 2.17 | 4.05 | -0.17 | -4.03% | 1 | 184 | 47.07% |
| RBLX240614P00035000 | 2024-05-09 12:44PM EDT | 2024-06-14 | 3.56 | 2.97 | 5.30 | -0.69 | -16.24% | 1 | 22 | 78.71% |
| RBLX240621P00035000 | 2024-05-10 3:29PM EDT | 2024-06-21 | 4.05 | 3.95 | 4.05 | -0.80 | -16.49% | 42 | 4,167 | 38.43% |
| RBLX240628P00035000 | 2024-05-10 3:23PM EDT | 2024-06-28 | 4.23 | 3.95 | 4.20 | -0.77 | -15.40% | 3 | 21 | 39.75% |
| RBLX240719P00035000 | 2024-05-10 2:34PM EDT | 2024-07-19 | 4.45 | 4.20 | 4.45 | -0.35 | -7.29% | 54 | 4,171 | 38.72% |
| RBLX240920P00035000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 5.52 | 5.50 | 5.60 | -0.63 | -10.24% | 78 | 3,141 | 44.51% |
| RBLX241018P00035000 | 2024-05-10 11:24AM EDT | 2024-10-18 | 5.53 | 5.70 | 5.85 | -0.72 | -11.52% | 3 | 234 | 43.56% |
| RBLX241220P00035000 | 2024-05-09 2:31PM EDT | 2024-12-20 | 7.05 | 6.45 | 6.75 | 0.00 | - | 12 | 167 | 46.22% |
| RBLX250117P00035000 | 2024-05-10 2:03PM EDT | 2025-01-17 | 6.78 | 6.70 | 6.85 | -0.57 | -7.76% | 3 | 3,014 | 44.53% |
| RBLX250321P00035000 | 2024-05-09 10:44AM EDT | 2025-03-21 | 7.78 | 6.70 | 7.85 | 0.00 | - | 7 | 8 | 48.44% |
| RBLX250620P00035000 | 2024-05-09 12:39PM EDT | 2025-06-20 | 7.71 | 7.55 | 9.55 | 0.00 | - | 11 | 262 | 55.54% |
| RBLX260116P00035000 | 2024-05-09 3:42PM EDT | 2026-01-16 | 9.45 | 8.00 | 10.20 | 0.00 | - | 63 | 348 | 49.12% |
© 2024 Yahoo. All rights reserved.