Roblox Corporation (RBLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240419C00050000 | 2024-04-18 2:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,772 | 237.50% |
| RBLX240426C00050000 | 2024-04-12 11:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 168 | 84.38% |
| RBLX240503C00050000 | 2024-04-11 2:02PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 40 | 77.34% |
| RBLX240510C00050000 | 2024-04-19 3:47PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.15 | -0.14 | -50.00% | 4 | 78 | 81.45% |
| RBLX240517C00050000 | 2024-04-19 2:04PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 11 | 4,408 | 76.07% |
| RBLX240524C00050000 | 2024-04-16 1:24PM EDT | 2024-05-24 | 0.41 | 0.23 | 0.26 | 0.00 | - | 7 | 877 | 71.29% |
| RBLX240531C00050000 | 2024-04-11 10:53AM EDT | 2024-05-31 | 0.86 | 0.27 | 0.29 | 0.00 | - | - | 3 | 67.19% |
| RBLX240621C00050000 | 2024-04-19 3:28PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.43 | -0.06 | -12.77% | 53 | 7,504 | 60.50% |
| RBLX240719C00050000 | 2024-04-19 12:26PM EDT | 2024-07-19 | 0.59 | 0.59 | 0.62 | -0.05 | -7.81% | 71 | 3,124 | 55.76% |
| RBLX240920C00050000 | 2024-04-19 2:34PM EDT | 2024-09-20 | 1.41 | 1.44 | 1.65 | -0.10 | -6.62% | 21 | 1,752 | 58.25% |
| RBLX241018C00050000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 1.67 | 1.70 | 1.75 | -1.38 | -45.25% | 10 | 133 | 55.91% |
| RBLX241220C00050000 | 2024-04-18 3:05PM EDT | 2024-12-20 | 2.53 | 2.51 | 2.80 | -0.10 | -3.80% | 10 | 543 | 57.76% |
| RBLX250117C00050000 | 2024-04-19 2:33PM EDT | 2025-01-17 | 2.70 | 2.83 | 2.89 | -0.22 | -7.53% | 15 | 3,765 | 56.62% |
| RBLX250620C00050000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 5.45 | 4.60 | 4.70 | 0.00 | - | 16 | 45 | 57.76% |
| RBLX260116C00050000 | 2024-04-19 3:39PM EDT | 2026-01-16 | 6.43 | 6.45 | 7.35 | -0.47 | -6.81% | 4 | 425 | 59.51% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240419P00050000 | 2024-04-18 10:05AM EDT | 2024-04-19 | 14.00 | 13.60 | 15.75 | 0.00 | - | 42 | 0 | 275.00% |
| RBLX240426P00050000 | 2024-03-14 2:17PM EDT | 2024-04-26 | 9.40 | 11.55 | 12.75 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240503P00050000 | 2024-03-22 10:19AM EDT | 2024-05-03 | 12.95 | 13.85 | 15.10 | 0.00 | - | 6 | 0 | 126.86% |
| RBLX240510P00050000 | 2024-04-10 12:25PM EDT | 2024-05-10 | 10.40 | 12.75 | 15.00 | 0.00 | - | - | 1 | 98.24% |
| RBLX240517P00050000 | 2024-04-19 2:07PM EDT | 2024-05-17 | 14.80 | 14.65 | 14.85 | +0.40 | +2.78% | 1 | 2,294 | 65.63% |
| RBLX240621P00050000 | 2024-04-11 9:45AM EDT | 2024-06-21 | 11.05 | 13.10 | 15.05 | 0.00 | - | 1 | 1,256 | 59.57% |
| RBLX240719P00050000 | 2024-04-15 12:25PM EDT | 2024-07-19 | 12.95 | 14.90 | 15.05 | 0.00 | - | 1 | 152 | 49.71% |
| RBLX240920P00050000 | 2024-04-10 10:04AM EDT | 2024-09-20 | 11.80 | 14.80 | 15.55 | 0.00 | - | 11 | 232 | 48.24% |
| RBLX241018P00050000 | 2024-04-18 9:40AM EDT | 2024-10-18 | 15.25 | 15.20 | 17.30 | 0.00 | - | 4 | 33 | 54.22% |
| RBLX241220P00050000 | 2024-04-08 9:46AM EDT | 2024-12-20 | 14.10 | 15.95 | 16.15 | 0.00 | - | 1 | 32 | 45.65% |
| RBLX250117P00050000 | 2024-02-21 10:44AM EDT | 2025-01-17 | 12.55 | 14.25 | 14.80 | 0.00 | - | 203 | 2,094 | 23.19% |
| RBLX260116P00050000 | 2024-04-18 3:19PM EDT | 2026-01-16 | 18.10 | 16.80 | 18.90 | 0.00 | - | 1 | 24 | 45.08% |
© 2024 Yahoo. All rights reserved.