Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:45.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426C00045000 | 2024-04-22 1:29PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 536 | 118.75% |
| RBLX240503C00045000 | 2024-04-24 12:00PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 193 | 85.94% |
| RBLX240510C00045000 | 2024-04-25 1:02PM EDT | 2024-05-10 | 0.39 | 0.36 | 0.39 | +0.11 | +39.29% | 8 | 552 | 89.26% |
| RBLX240517C00045000 | 2024-04-25 1:39PM EDT | 2024-05-17 | 0.47 | 0.45 | 0.48 | +0.06 | +14.63% | 131 | 2,949 | 79.20% |
| RBLX240524C00045000 | 2024-04-25 1:10PM EDT | 2024-05-24 | 0.54 | 0.52 | 0.57 | +0.07 | +14.89% | 2 | 93 | 72.75% |
| RBLX240531C00045000 | 2024-04-25 1:39PM EDT | 2024-05-31 | 0.61 | 0.58 | 0.63 | +0.09 | +17.31% | 18 | 50 | 67.68% |
| RBLX240621C00045000 | 2024-04-25 1:32PM EDT | 2024-06-21 | 0.84 | 0.83 | 0.87 | +0.10 | +13.51% | 54 | 6,209 | 60.64% |
| RBLX240719C00045000 | 2024-04-25 9:56AM EDT | 2024-07-19 | 0.79 | 1.10 | 1.14 | -0.21 | -21.00% | 25 | 6,705 | 55.15% |
| RBLX240920C00045000 | 2024-04-25 11:41AM EDT | 2024-09-20 | 2.22 | 2.21 | 2.23 | +0.31 | +16.23% | 11 | 1,694 | 56.40% |
| RBLX241018C00045000 | 2024-04-25 9:54AM EDT | 2024-10-18 | 2.01 | 2.52 | 2.56 | -0.29 | -12.61% | 8 | 1,178 | 55.31% |
| RBLX241220C00045000 | 2024-04-24 11:50AM EDT | 2024-12-20 | 3.50 | 3.55 | 3.60 | +0.19 | +5.74% | 3 | 301 | 57.03% |
| RBLX250117C00045000 | 2024-04-25 10:12AM EDT | 2025-01-17 | 3.25 | 3.80 | 3.90 | -0.30 | -8.45% | 20 | 2,948 | 56.31% |
| RBLX250620C00045000 | 2024-04-25 1:06PM EDT | 2025-06-20 | 5.80 | 5.75 | 5.90 | -2.79 | -32.48% | 89 | 177 | 57.96% |
| RBLX260116C00045000 | 2024-04-24 12:34PM EDT | 2026-01-16 | 7.08 | 7.75 | 7.95 | -0.17 | -2.34% | 5 | 282 | 58.20% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426P00045000 | 2024-04-16 11:09AM EDT | 2024-04-26 | 8.15 | 8.75 | 9.50 | 0.00 | - | 5 | 0 | 185.94% |
| RBLX240503P00045000 | 2024-04-24 9:52AM EDT | 2024-05-03 | 9.00 | 9.40 | 10.00 | 0.00 | - | 1 | 1 | 112.11% |
| RBLX240510P00045000 | 2024-04-12 12:04PM EDT | 2024-05-10 | 7.20 | 9.70 | 9.80 | 0.00 | - | 1 | 7 | 87.70% |
| RBLX240517P00045000 | 2024-04-24 9:53AM EDT | 2024-05-17 | 9.25 | 9.75 | 9.90 | 0.00 | - | 1 | 575 | 77.15% |
| RBLX240621P00045000 | 2024-04-23 12:53PM EDT | 2024-06-21 | 9.00 | 10.05 | 10.15 | 0.00 | - | 4 | 944 | 56.74% |
| RBLX240719P00045000 | 2024-04-24 12:42PM EDT | 2024-07-19 | 11.10 | 10.20 | 10.30 | 0.00 | - | 1 | 271 | 50.83% |
| RBLX240920P00045000 | 2024-04-25 9:44AM EDT | 2024-09-20 | 11.75 | 10.90 | 11.05 | +0.60 | +5.38% | 1 | 326 | 49.19% |
| RBLX241018P00045000 | 2024-04-24 10:13AM EDT | 2024-10-18 | 11.00 | 11.10 | 11.20 | 0.00 | - | 2 | 163 | 46.92% |
| RBLX241220P00045000 | 2024-04-25 9:44AM EDT | 2024-12-20 | 12.45 | 11.75 | 11.85 | +0.50 | +4.18% | 26 | 123 | 46.68% |
| RBLX250117P00045000 | 2024-04-23 12:07PM EDT | 2025-01-17 | 11.10 | 11.90 | 12.00 | 0.00 | - | 6 | 2,022 | 45.51% |
| RBLX250620P00045000 | 2024-04-17 9:41AM EDT | 2025-06-20 | 12.55 | 13.00 | 13.15 | 0.00 | - | 1 | 10 | 44.23% |
| RBLX260116P00045000 | 2024-04-22 1:16PM EDT | 2026-01-16 | 14.50 | 14.10 | 14.30 | 0.00 | - | 2 | 210 | 42.43% |
© 2024 Yahoo. All rights reserved.