Australia markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.53+2.01 (+5.22%)
At close: 04:00PM EDT
40.46 -0.07 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240719C000150002024-07-10 10:24AM EDT15.0023.8525.3025.750.00-112442.97%
RBLX240719C000175002024-07-12 2:04PM EDT17.5022.6722.6023.15+5.32+30.66%422341.41%
RBLX240719C000200002024-07-12 12:24PM EDT20.0020.0018.3022.45+3.90+24.22%232587.11%
RBLX240719C000225002024-06-26 10:46AM EDT22.5013.8516.0519.900.00-516504.88%
RBLX240719C000250002024-07-10 12:17PM EDT25.0013.9814.3517.500.00-10316268.56%
RBLX240719C000275002024-07-12 2:04PM EDT27.5012.6711.5014.60+1.17+10.17%10125131.25%
RBLX240719C000300002024-07-12 3:44PM EDT30.0010.209.0510.60+1.52+17.51%67751126.56%
RBLX240719C000305002024-06-27 10:19AM EDT30.507.1010.0010.200.00--1120.31%
RBLX240719C000310002024-07-12 1:41PM EDT31.009.138.5511.55+2.66+41.11%13182.81%
RBLX240719C000315002024-06-25 9:31AM EDT31.503.957.559.200.00--15130.08%
RBLX240719C000320002024-07-12 9:37AM EDT32.007.808.309.55+2.59+49.71%15153.52%
RBLX240719C000325002024-07-12 3:00PM EDT32.508.007.708.50+1.73+27.59%701,98097.27%
RBLX240719C000330002024-07-12 3:34PM EDT33.007.476.107.70+2.22+42.29%123110.55%
RBLX240719C000335002024-07-12 10:28AM EDT33.506.236.008.90+1.05+20.27%219133.40%
RBLX240719C000340002024-07-12 3:28PM EDT34.006.396.256.70+1.79+38.91%11397.66%
RBLX240719C000345002024-07-12 10:28AM EDT34.505.245.906.20+1.00+23.58%24860.16%
RBLX240719C000350002024-07-12 3:38PM EDT35.005.514.656.70+1.79+48.12%5311,06881.64%
RBLX240719C000355002024-07-12 3:29PM EDT35.505.024.506.20+1.57+45.51%25994.53%
RBLX240719C000360002024-07-12 12:50PM EDT36.004.054.505.75+1.06+35.45%38138109.47%
RBLX240719C000365002024-07-12 2:59PM EDT36.504.003.655.20+1.31+48.70%1630186.52%
RBLX240719C000370002024-07-12 3:47PM EDT37.003.552.145.40+0.61+20.75%7634866.41%
RBLX240719C000375002024-07-12 3:56PM EDT37.503.203.103.60+1.60+100.00%2588,43366.02%
RBLX240719C000380002024-07-12 3:57PM EDT38.002.652.502.80+1.56+143.12%13385154.88%
RBLX240719C000385002024-07-12 3:32PM EDT38.502.102.012.43+1.28+156.10%3565856.35%
RBLX240719C000390002024-07-12 3:57PM EDT39.001.761.571.97+1.15+188.52%3932,20750.59%
RBLX240719C000395002024-07-12 3:49PM EDT39.501.451.341.41+0.96+195.92%1,5551,48438.67%
RBLX240719C000400002024-07-12 3:59PM EDT40.001.051.011.06+0.77+275.00%1,47010,91437.21%
RBLX240719C000405002024-07-12 3:58PM EDT40.500.750.730.76+0.55+275.00%71948135.94%
RBLX240719C000410002024-07-12 3:59PM EDT41.000.540.510.55+0.41+315.38%1,05740736.52%
RBLX240719C000420002024-07-12 3:59PM EDT42.000.250.240.25+0.16+177.78%3,37826436.62%
RBLX240719C000425002024-07-12 3:55PM EDT42.500.180.160.19+0.10+125.00%4201,58738.97%
RBLX240719C000430002024-07-12 3:54PM EDT43.000.120.110.14+0.07+140.00%1,60216140.72%
RBLX240719C000440002024-07-12 3:55PM EDT44.000.070.050.07+0.03+75.00%5911442.97%
RBLX240719C000450002024-07-12 3:51PM EDT45.000.030.030.050.00-1,2087,39748.44%
RBLX240719C000475002024-07-12 3:05PM EDT47.500.020.000.03-0.01-33.33%288,33356.25%
RBLX240719C000500002024-07-12 3:30PM EDT50.000.020.000.02+0.01+100.00%36,41967.19%
RBLX240719C000525002024-06-24 10:10AM EDT52.500.010.000.030.00-82,80585.16%
RBLX240719C000550002024-07-12 11:48AM EDT55.000.010.000.010.00-13,87087.50%
RBLX240719C000600002024-07-08 10:03AM EDT60.000.020.000.020.00-11,550115.63%
RBLX240719C000650002024-06-26 12:27PM EDT65.000.010.000.020.00-11,613137.50%
RBLX240719C000700002024-06-12 3:05PM EDT70.000.010.000.010.00-32,164143.75%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240719P000150002024-07-02 12:47PM EDT15.000.040.000.250.00--1400.78%
RBLX240719P000200002024-06-25 1:06PM EDT20.000.010.000.010.00-1173193.75%
RBLX240719P000225002024-06-27 2:27PM EDT22.500.020.000.240.00-5372248.44%
RBLX240719P000250002024-07-08 10:13AM EDT25.000.120.000.100.00-4438181.25%
RBLX240719P000275002024-07-12 3:49PM EDT27.500.010.000.01-0.01-50.00%392,915112.50%
RBLX240719P000280002024-06-24 10:53AM EDT28.000.040.000.240.00--93166.41%
RBLX240719P000290002024-07-11 10:37AM EDT29.000.100.000.240.00-1128152.73%
RBLX240719P000300002024-07-12 2:27PM EDT30.000.010.010.020.00-710,497100.00%
RBLX240719P000310002024-06-26 1:28PM EDT31.000.060.001.270.00--6194.53%
RBLX240719P000315002024-07-10 11:17AM EDT31.500.020.000.090.00-715100.78%
RBLX240719P000320002024-07-11 1:37PM EDT32.000.020.000.090.00-42195.31%
RBLX240719P000325002024-07-12 3:52PM EDT32.500.030.010.03+0.01+50.00%195,97279.69%
RBLX240719P000330002024-07-12 10:32AM EDT33.000.030.000.07-0.07-70.00%1018681.25%
RBLX240719P000335002024-07-09 10:14AM EDT33.500.030.010.090.00-602081.25%
RBLX240719P000340002024-07-12 3:06PM EDT34.000.030.020.03-0.02-40.00%456767.19%
RBLX240719P000345002024-07-12 2:27PM EDT34.500.030.010.10-0.02-40.00%19371.88%
RBLX240719P000350002024-07-12 3:22PM EDT35.000.030.010.04-0.02-40.00%155,48557.81%
RBLX240719P000355002024-07-12 12:30PM EDT35.500.030.020.11-0.07-70.00%730162.89%
RBLX240719P000360002024-07-12 3:28PM EDT36.000.040.030.04-0.06-60.00%161,02451.17%
RBLX240719P000365002024-07-12 12:11PM EDT36.500.040.030.07-0.12-75.00%451,38553.13%
RBLX240719P000370002024-07-12 3:54PM EDT37.000.040.040.05-0.18-81.82%7032644.14%
RBLX240719P000375002024-07-12 2:58PM EDT37.500.060.050.07-0.27-81.82%2281,52541.99%
RBLX240719P000380002024-07-12 3:11PM EDT38.000.100.070.09-0.36-78.26%4432938.87%
RBLX240719P000385002024-07-12 3:55PM EDT38.500.120.100.13-0.59-83.10%1,1981,02936.72%
RBLX240719P000390002024-07-12 3:54PM EDT39.000.180.170.20-0.74-80.43%7892,14335.45%
RBLX240719P000395002024-07-12 3:54PM EDT39.500.280.280.31-0.92-76.67%76919234.67%
RBLX240719P000400002024-07-12 3:55PM EDT40.000.440.450.48-1.16-72.50%6114,60234.67%
RBLX240719P000410002024-07-12 2:48PM EDT41.001.080.930.98-0.97-47.32%11934.57%
RBLX240719P000420002024-07-09 10:48AM EDT42.001.831.611.88-1.07-36.90%12346.09%
RBLX240719P000425002024-07-05 3:03PM EDT42.503.581.862.310.00-115249.02%
RBLX240719P000430002024-07-10 9:31AM EDT43.003.652.292.790.00-65554.30%
RBLX240719P000440002024-07-05 3:03PM EDT44.005.653.253.550.00-101044.34%
RBLX240719P000450002024-07-05 9:43AM EDT45.007.404.405.600.00-7392.87%
RBLX240719P000475002024-07-09 11:09AM EDT47.508.255.907.050.00-3973.83%
RBLX240719P000500002024-06-24 10:22AM EDT50.0013.858.3510.550.00-12183.89%
RBLX240719P000525002024-06-24 10:22AM EDT52.5016.3511.8514.000.00-10199.41%
RBLX240719P000550002024-06-26 12:41PM EDT55.0018.0514.3516.750.00-80230.27%
RBLX240719P000600002024-07-08 3:32PM EDT60.0020.1018.9521.050.00-11221.48%
RBLX240719P000650002024-07-10 11:44AM EDT65.0026.1022.5525.550.00-11303.91%
RBLX240719P000700002024-07-11 9:38AM EDT70.0030.3527.8031.100.00-10376.95%