Roblox Corporation (RBLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240419C00040000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 76 | 7,551 | 93.75% |
| RBLX240426C00040000 | 2024-04-18 3:47PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 221 | 1,236 | 50.00% |
| RBLX240503C00040000 | 2024-04-18 1:13PM EDT | 2024-05-03 | 0.18 | 0.17 | 0.19 | -0.23 | -56.10% | 29 | 8,307 | 47.27% |
| RBLX240510C00040000 | 2024-04-18 3:47PM EDT | 2024-05-10 | 1.29 | 1.25 | 1.30 | -0.29 | -18.35% | 70 | 487 | 80.96% |
| RBLX240517C00040000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 1.50 | 1.45 | 1.49 | -0.33 | -18.03% | 170 | 4,384 | 75.98% |
| RBLX240524C00040000 | 2024-04-18 2:30PM EDT | 2024-05-24 | 1.54 | 1.53 | 1.61 | -0.56 | -26.67% | 7 | 32 | 70.65% |
| RBLX240531C00040000 | 2024-04-18 12:37PM EDT | 2024-05-31 | 1.82 | 1.63 | 1.71 | -0.27 | -12.92% | 3 | 46 | 66.89% |
| RBLX240621C00040000 | 2024-04-18 2:59PM EDT | 2024-06-21 | 1.97 | 1.99 | 2.03 | -0.46 | -18.93% | 205 | 2,121 | 60.94% |
| RBLX240719C00040000 | 2024-04-18 3:38PM EDT | 2024-07-19 | 2.40 | 2.41 | 2.44 | -0.51 | -17.53% | 36 | 731 | 56.93% |
| RBLX240920C00040000 | 2024-04-18 2:57PM EDT | 2024-09-20 | 3.75 | 3.70 | 3.80 | -0.80 | -17.58% | 59 | 417 | 58.47% |
| RBLX241018C00040000 | 2024-04-18 2:55PM EDT | 2024-10-18 | 4.10 | 4.05 | 4.15 | -0.70 | -14.58% | 16 | 278 | 57.30% |
| RBLX241220C00040000 | 2024-04-18 2:09PM EDT | 2024-12-20 | 5.25 | 5.20 | 5.30 | -1.75 | -25.00% | 18 | 481 | 59.31% |
| RBLX250117C00040000 | 2024-04-18 2:10PM EDT | 2025-01-17 | 5.45 | 5.50 | 5.60 | -0.84 | -13.35% | 2 | 2,154 | 58.64% |
| RBLX250620C00040000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 7.60 | 7.55 | 7.70 | -1.00 | -11.63% | 2 | 326 | 60.49% |
| RBLX260116C00040000 | 2024-04-18 3:42PM EDT | 2026-01-16 | 9.70 | 9.55 | 10.30 | -0.75 | -7.18% | 75 | 1,253 | 62.09% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240419P00040000 | 2024-04-18 3:29PM EDT | 2024-04-19 | 4.50 | 4.25 | 4.55 | +1.05 | +30.43% | 70 | 5,134 | 155.47% |
| RBLX240426P00040000 | 2024-04-18 2:38PM EDT | 2024-04-26 | 4.70 | 4.40 | 4.70 | +1.35 | +40.30% | 33 | 177 | 54.88% |
| RBLX240503P00040000 | 2024-04-18 3:34PM EDT | 2024-05-03 | 4.61 | 4.15 | 5.65 | +1.21 | +35.59% | 6 | 182 | 62.40% |
| RBLX240510P00040000 | 2024-04-18 2:24PM EDT | 2024-05-10 | 5.60 | 5.55 | 5.65 | +0.70 | +14.29% | 5 | 66 | 76.86% |
| RBLX240517P00040000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 5.77 | 5.70 | 5.80 | +0.82 | +16.57% | 53 | 1,225 | 71.24% |
| RBLX240524P00040000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 5.08 | 5.75 | 5.90 | 0.00 | - | 4 | 20 | 65.82% |
| RBLX240621P00040000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 6.20 | 6.10 | 6.20 | +0.80 | +14.81% | 97 | 3,458 | 55.37% |
| RBLX240719P00040000 | 2024-04-18 2:44PM EDT | 2024-07-19 | 6.55 | 6.40 | 6.50 | +0.71 | +12.16% | 69 | 3,291 | 50.68% |
| RBLX240920P00040000 | 2024-04-18 3:39PM EDT | 2024-09-20 | 7.46 | 7.35 | 7.50 | +0.81 | +12.18% | 23 | 1,305 | 50.81% |
| RBLX241018P00040000 | 2024-04-16 1:29PM EDT | 2024-10-18 | 7.05 | 7.60 | 7.70 | 0.00 | - | 1 | 240 | 48.79% |
| RBLX241220P00040000 | 2024-04-18 2:58PM EDT | 2024-12-20 | 8.55 | 8.40 | 8.50 | +0.70 | +8.92% | 1 | 1,287 | 49.02% |
| RBLX250117P00040000 | 2024-04-12 12:00PM EDT | 2025-01-17 | 7.20 | 8.55 | 8.70 | 0.00 | - | 186 | 2,427 | 48.08% |
| RBLX250620P00040000 | 2024-03-27 3:00PM EDT | 2025-06-20 | 9.04 | 9.85 | 10.05 | 0.00 | - | 2 | 15 | 47.28% |
| RBLX260116P00040000 | 2024-04-17 1:07PM EDT | 2026-01-16 | 10.80 | 11.00 | 11.90 | 0.00 | - | 11 | 685 | 48.63% |
© 2024 Yahoo. All rights reserved.