Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240913C00030000 | 2024-09-11 10:18AM EDT | 30.00 | 15.15 | 14.10 | 17.50 | +0.65 | +4.48% | 1 | 160 | 563.28% |
| RBLX240913C00031000 | 2024-09-11 9:48AM EDT | 31.00 | 13.90 | 13.30 | 16.50 | 0.00 | - | 3 | 6 | 558.59% |
| RBLX240913C00032000 | 2024-09-11 11:16AM EDT | 32.00 | 13.15 | 12.30 | 14.50 | +0.65 | +5.20% | 1 | 12 | 666.41% |
| RBLX240913C00033000 | 2024-09-11 10:20AM EDT | 33.00 | 12.36 | 11.30 | 14.40 | +0.96 | +8.42% | 1 | 5 | 471.88% |
| RBLX240913C00034000 | 2024-09-11 10:24AM EDT | 34.00 | 10.25 | 11.15 | 13.35 | 0.00 | - | 4 | 5 | 532.03% |
| RBLX240913C00035000 | 2024-09-11 10:16AM EDT | 35.00 | 9.65 | 10.10 | 11.50 | 0.00 | - | 3 | 4 | 390.23% |
| RBLX240913C00036000 | 2024-09-06 10:47AM EDT | 36.00 | 7.06 | 9.25 | 11.40 | 0.00 | - | 1 | 4 | 469.53% |
| RBLX240913C00036500 | 2024-09-12 12:55PM EDT | 36.50 | 9.20 | 8.20 | 9.30 | +1.55 | +20.26% | 3 | 2 | 341.80% |
| RBLX240913C00037000 | 2024-09-11 10:48AM EDT | 37.00 | 7.15 | 8.30 | 9.45 | 0.00 | - | 23 | 37 | 342.97% |
| RBLX240913C00038000 | 2024-09-11 10:49AM EDT | 38.00 | 6.20 | 7.30 | 8.45 | 0.00 | - | 13 | 48 | 310.16% |
| RBLX240913C00038500 | 2024-09-11 11:08AM EDT | 38.50 | 6.02 | 6.80 | 8.85 | 0.00 | - | 2 | 2 | 375.00% |
| RBLX240913C00039000 | 2024-09-12 2:38PM EDT | 39.00 | 6.77 | 5.95 | 8.50 | +1.57 | +30.19% | 7 | 517 | 340.23% |
| RBLX240913C00039500 | 2024-09-10 11:40AM EDT | 39.50 | 5.98 | 4.40 | 7.90 | +1.26 | +26.69% | 6 | 7 | 213.28% |
| RBLX240913C00040000 | 2024-09-12 2:51PM EDT | 40.00 | 5.59 | 4.35 | 7.00 | +1.07 | +23.67% | 4 | 118 | 204.69% |
| RBLX240913C00040500 | 2024-09-12 3:45PM EDT | 40.50 | 5.05 | 4.85 | 5.45 | +1.40 | +38.36% | 2 | 34 | 184.77% |
| RBLX240913C00041000 | 2024-09-12 12:42PM EDT | 41.00 | 4.55 | 4.20 | 5.45 | +0.69 | +17.88% | 4 | 151 | 203.91% |
| RBLX240913C00041500 | 2024-09-12 10:10AM EDT | 41.50 | 3.95 | 3.80 | 4.95 | +0.53 | +15.50% | 3 | 28 | 195.90% |
| RBLX240913C00042000 | 2024-09-12 3:26PM EDT | 42.00 | 3.57 | 3.30 | 5.45 | +0.56 | +18.60% | 8 | 126 | 249.61% |
| RBLX240913C00042500 | 2024-09-12 3:48PM EDT | 42.50 | 3.03 | 2.62 | 3.90 | +0.58 | +23.67% | 26 | 382 | 144.73% |
| RBLX240913C00043000 | 2024-09-12 2:52PM EDT | 43.00 | 2.64 | 1.96 | 2.88 | +0.62 | +30.69% | 25 | 935 | 51.56% |
| RBLX240913C00043500 | 2024-09-12 11:53AM EDT | 43.50 | 2.15 | 1.73 | 2.05 | +0.56 | +35.22% | 5 | 362 | 78.52% |
| RBLX240913C00044000 | 2024-09-12 3:53PM EDT | 44.00 | 1.49 | 1.42 | 1.55 | +0.44 | +41.90% | 86 | 1,796 | 52.34% |
| RBLX240913C00044500 | 2024-09-12 3:43PM EDT | 44.50 | 1.10 | 0.99 | 1.25 | +0.32 | +41.03% | 70 | 492 | 58.59% |
| RBLX240913C00045000 | 2024-09-12 3:48PM EDT | 45.00 | 0.70 | 0.62 | 0.76 | +0.18 | +34.62% | 1,352 | 2,041 | 56.25% |
| RBLX240913C00045500 | 2024-09-12 3:59PM EDT | 45.50 | 0.36 | 0.34 | 0.45 | +0.01 | +2.86% | 762 | 270 | 51.95% |
| RBLX240913C00046000 | 2024-09-12 3:59PM EDT | 46.00 | 0.18 | 0.18 | 0.21 | +0.04 | +28.57% | 12,069 | 1,379 | 46.48% |
| RBLX240913C00046500 | 2024-09-12 3:58PM EDT | 46.50 | 0.11 | 0.07 | 0.10 | +0.02 | +22.22% | 156 | 763 | 46.88% |
| RBLX240913C00047000 | 2024-09-12 3:55PM EDT | 47.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,533 | 720 | 49.22% |
| RBLX240913C00047500 | 2024-09-12 3:52PM EDT | 47.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 180 | 951 | 53.91% |
| RBLX240913C00048000 | 2024-09-12 1:19PM EDT | 48.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 5 | 268 | 60.94% |
| RBLX240913C00048500 | 2024-09-11 10:17AM EDT | 48.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 124 | 92 | 72.66% |
| RBLX240913C00049000 | 2024-09-12 2:09PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 36 | 71.88% |
| RBLX240913C00050000 | 2024-09-12 1:07PM EDT | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 60 | 98.44% |
| RBLX240913C00051000 | 2024-09-10 12:10PM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 103.13% |
| RBLX240913C00055000 | 2024-09-09 9:32AM EDT | 55.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 30 | 216.41% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240913P00030000 | 2024-09-06 3:07PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 287.50% |
| RBLX240913P00031000 | 2024-09-09 3:26PM EDT | 31.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 29 | 48 | 475.00% |
| RBLX240913P00032000 | 2024-09-09 3:54PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 60 | 262.50% |
| RBLX240913P00033000 | 2024-09-11 10:41AM EDT | 33.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 5 | 18 | 408.59% |
| RBLX240913P00034000 | 2024-09-11 9:54AM EDT | 34.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 273.44% |
| RBLX240913P00035000 | 2024-09-11 12:58PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 74 | 187.50% |
| RBLX240913P00036000 | 2024-08-27 11:38AM EDT | 36.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 318.36% |
| RBLX240913P00037000 | 2024-09-06 2:14PM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 75 | 246.09% |
| RBLX240913P00037500 | 2024-09-06 12:45PM EDT | 37.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 274.22% |
| RBLX240913P00038000 | 2024-09-09 9:57AM EDT | 38.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 31 | 46 | 259.38% |
| RBLX240913P00038500 | 2024-09-10 12:33PM EDT | 38.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 157.81% |
| RBLX240913P00039000 | 2024-09-12 11:28AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 87 | 115.63% |
| RBLX240913P00039500 | 2024-09-12 12:30PM EDT | 39.50 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 2 | 6 | 123.44% |
| RBLX240913P00040000 | 2024-09-11 12:53PM EDT | 40.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 533 | 106.25% |
| RBLX240913P00040500 | 2024-09-11 2:04PM EDT | 40.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 55 | 96.88% |
| RBLX240913P00041000 | 2024-09-12 2:33PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 224 | 93.75% |
| RBLX240913P00041500 | 2024-09-12 10:36AM EDT | 41.50 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 2 | 364 | 95.31% |
| RBLX240913P00042000 | 2024-09-12 1:41PM EDT | 42.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 21 | 92 | 75.00% |
| RBLX240913P00042500 | 2024-09-12 3:46PM EDT | 42.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 33 | 230 | 68.75% |
| RBLX240913P00043000 | 2024-09-12 3:47PM EDT | 43.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 41 | 346 | 63.28% |
| RBLX240913P00043500 | 2024-09-12 12:28PM EDT | 43.50 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 10 | 127 | 55.47% |
| RBLX240913P00044000 | 2024-09-12 3:28PM EDT | 44.00 | 0.06 | 0.05 | 0.08 | -0.17 | -73.91% | 13 | 544 | 50.00% |
| RBLX240913P00044500 | 2024-09-12 3:57PM EDT | 44.50 | 0.14 | 0.11 | 0.14 | -0.26 | -65.00% | 307 | 489 | 48.83% |
| RBLX240913P00045000 | 2024-09-12 3:52PM EDT | 45.00 | 0.27 | 0.17 | 0.27 | -0.33 | -55.00% | 551 | 193 | 47.27% |
| RBLX240913P00045500 | 2024-09-12 3:57PM EDT | 45.50 | 0.48 | 0.42 | 0.50 | -0.41 | -46.07% | 209 | 94 | 47.85% |
| RBLX240913P00046000 | 2024-09-12 2:47PM EDT | 46.00 | 0.61 | 0.72 | 0.83 | -0.79 | -56.43% | 180 | 700 | 50.00% |
| RBLX240913P00046500 | 2024-09-12 12:50PM EDT | 46.50 | 1.21 | 0.96 | 1.23 | -0.56 | -31.64% | 103 | 9 | 53.13% |
| RBLX240913P00047000 | 2024-09-12 12:42PM EDT | 47.00 | 1.54 | 1.35 | 1.73 | -0.78 | -33.62% | 1 | 10 | 67.19% |
| RBLX240913P00047500 | 2024-09-12 10:10AM EDT | 47.50 | 2.14 | 1.84 | 2.22 | -0.49 | -18.63% | 1 | 3 | 78.13% |
| RBLX240913P00048000 | 2024-09-12 12:42PM EDT | 48.00 | 2.49 | 2.15 | 2.72 | -1.36 | -35.32% | 1 | 1 | 90.23% |
| RBLX240913P00048500 | 2024-09-06 9:36AM EDT | 48.50 | 4.20 | 2.70 | 3.20 | 0.00 | - | 6 | 11 | 97.27% |
| RBLX240913P00049000 | 2024-09-10 10:48AM EDT | 49.00 | 3.50 | 2.92 | 3.70 | -1.70 | -32.69% | 3 | 3 | 107.81% |
| RBLX240913P00049500 | 2024-09-11 10:19AM EDT | 49.50 | 5.05 | 2.82 | 4.25 | 0.00 | - | 2 | 1 | 130.47% |
| RBLX240913P00050000 | 2024-09-10 9:53AM EDT | 50.00 | 5.90 | 3.55 | 4.70 | 0.00 | - | 1 | 1 | 128.91% |
| RBLX240913P00051000 | 2024-09-12 3:45PM EDT | 51.00 | 5.45 | 4.55 | 5.70 | -1.25 | -18.66% | 1 | 5 | 148.44% |
© 2024 Yahoo. All rights reserved.