Australia markets close in 3 hours 18 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.00+0.48 (+1.18%)
At close: 04:00PM EDT
40.84 -0.16 (-0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240726C000200002024-07-17 9:59AM EDT20.0021.0520.9521.200.00-16335.94%
RBLX240726C000250002024-07-22 1:06PM EDT25.0016.2315.8017.05+1.60+10.94%11340.63%
RBLX240726C000280002024-07-22 10:56AM EDT28.0013.2011.0015.15+0.45+3.53%22192.19%
RBLX240726C000300002024-07-15 11:09AM EDT30.0010.9310.0513.100.00-145257.81%
RBLX240726C000310002024-07-22 11:37AM EDT31.0010.018.0011.80-0.09-0.89%35362.70%
RBLX240726C000320002024-07-22 10:56AM EDT32.009.208.0510.05+0.69+8.11%215123.44%
RBLX240726C000325002024-07-22 10:56AM EDT32.508.707.5510.35+2.15+32.82%-1192.19%
RBLX240726C000330002024-07-19 12:56PM EDT33.007.447.909.950.00-11234.18%
RBLX240726C000335002024-07-19 9:36AM EDT33.506.356.458.650.00-11103.91%
RBLX240726C000340002024-07-19 3:28PM EDT34.006.756.108.150.00-614116.80%
RBLX240726C000350002024-07-22 11:37AM EDT35.006.005.906.50+0.75+14.29%260114.84%
RBLX240726C000355002024-07-19 3:27PM EDT35.505.275.055.650.00-2299.22%
RBLX240726C000360002024-07-22 3:39PM EDT36.005.144.006.10+0.43+9.13%330471.88%
RBLX240726C000365002024-07-22 2:21PM EDT36.504.604.454.65+0.47+11.38%32065.63%
RBLX240726C000370002024-07-22 2:10PM EDT37.004.252.935.60+0.48+12.73%517790.82%
RBLX240726C000375002024-07-22 2:56PM EDT37.503.503.404.65+0.51+17.06%828106.45%
RBLX240726C000380002024-07-22 3:50PM EDT38.003.213.003.15+0.82+34.31%962451.17%
RBLX240726C000385002024-07-22 11:35AM EDT38.502.492.552.66+0.45+22.06%15955.08%
RBLX240726C000390002024-07-22 3:50PM EDT39.002.232.112.37+0.34+17.99%9177254.49%
RBLX240726C000395002024-07-22 3:53PM EDT39.501.741.671.95+0.23+15.23%5020851.17%
RBLX240726C000400002024-07-22 3:45PM EDT40.001.421.301.37+0.27+23.48%711,31545.51%
RBLX240726C000405002024-07-22 3:13PM EDT40.500.990.991.02+0.11+12.50%9756443.65%
RBLX240726C000410002024-07-22 3:52PM EDT41.000.740.700.73+0.07+10.45%27135642.58%
RBLX240726C000415002024-07-22 3:53PM EDT41.500.490.470.51+0.01+2.08%59035842.58%
RBLX240726C000420002024-07-22 3:53PM EDT42.000.320.310.34-0.01-3.03%7321,38042.38%
RBLX240726C000425002024-07-22 3:08PM EDT42.500.190.200.23-0.05-20.83%35424843.26%
RBLX240726C000430002024-07-22 3:58PM EDT43.000.130.130.15-0.04-23.53%38978943.95%
RBLX240726C000435002024-07-22 3:11PM EDT43.500.090.080.10-0.05-35.71%4749645.12%
RBLX240726C000440002024-07-22 3:42PM EDT44.000.050.050.07-0.04-44.44%8715346.88%
RBLX240726C000445002024-07-22 2:54PM EDT44.500.050.040.05-0.03-37.50%792948.83%
RBLX240726C000450002024-07-22 3:20PM EDT45.000.030.030.04-0.02-40.00%17618450.39%
RBLX240726C000455002024-07-22 3:53PM EDT45.500.030.020.03-0.02-40.00%1661651.95%
RBLX240726C000460002024-07-22 3:28PM EDT46.000.020.010.03-0.02-50.00%58854.69%
RBLX240726C000465002024-07-16 12:15PM EDT46.500.060.010.030.00--258.59%
RBLX240726C000470002024-07-22 1:02PM EDT47.000.020.010.03+0.01+100.00%1462.50%
RBLX240726C000475002024-07-22 11:27AM EDT47.500.020.010.03-0.01-33.33%51167.19%
RBLX240726C000485002024-07-22 12:19PM EDT48.500.010.000.03-0.01-50.00%3171.88%
RBLX240726C000490002024-07-22 11:13AM EDT49.000.010.000.02-0.01-50.00%71271.88%
RBLX240726C000500002024-07-22 10:59AM EDT50.000.010.000.010.00-553,44071.88%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240726P000260002024-07-15 1:41PM EDT26.001.000.000.010.00-11156.25%
RBLX240726P000270002024-07-18 9:52AM EDT27.000.010.000.010.00-13143.75%
RBLX240726P000290002024-07-22 10:34AM EDT29.000.010.000.04-0.01-50.00%36108145.31%
RBLX240726P000300002024-07-22 10:16AM EDT30.000.020.000.04-0.01-33.33%172,748131.25%
RBLX240726P000310002024-06-26 10:02AM EDT31.000.130.000.040.00-1096120.31%
RBLX240726P000320002024-07-12 11:30AM EDT32.000.060.000.110.00-276125.78%
RBLX240726P000330002024-07-16 11:49AM EDT33.000.070.010.050.00-559101.56%
RBLX240726P000340002024-07-22 2:52PM EDT34.000.020.000.03-0.07-77.78%877081.25%
RBLX240726P000345002024-07-22 9:32AM EDT34.500.050.010.050.00-13683.59%
RBLX240726P000350002024-07-22 2:48PM EDT35.000.020.020.04-0.08-80.00%9437177.34%
RBLX240726P000355002024-07-22 10:23AM EDT35.500.060.020.05+0.02+50.00%28573.44%
RBLX240726P000360002024-07-22 3:31PM EDT36.000.040.020.04-0.02-33.33%1328565.63%
RBLX240726P000365002024-07-22 2:44PM EDT36.500.030.020.04-0.05-62.50%1619760.16%
RBLX240726P000370002024-07-22 12:48PM EDT37.000.050.020.05-0.04-44.44%4613755.47%
RBLX240726P000375002024-07-22 3:31PM EDT37.500.050.020.15-0.11-68.75%4341659.77%
RBLX240726P000380002024-07-22 2:53PM EDT38.000.060.050.06-0.07-53.85%4225248.83%
RBLX240726P000385002024-07-22 3:47PM EDT38.500.080.070.09-0.11-57.89%4716946.48%
RBLX240726P000390002024-07-22 3:35PM EDT39.000.120.110.13-0.15-55.56%6667343.95%
RBLX240726P000395002024-07-22 3:53PM EDT39.500.190.180.20-0.21-52.50%6778842.38%
RBLX240726P000400002024-07-22 3:59PM EDT40.000.310.290.31-0.26-45.61%1561,35641.41%
RBLX240726P000405002024-07-22 3:50PM EDT40.500.420.440.48-0.34-44.74%52924941.21%
RBLX240726P000410002024-07-22 3:59PM EDT41.000.670.660.69-0.37-35.58%46376040.33%
RBLX240726P000415002024-07-22 3:13PM EDT41.500.940.930.98-0.72-43.37%2813040.72%
RBLX240726P000420002024-07-22 11:09AM EDT42.001.251.261.33-1.24-49.80%238141.70%
RBLX240726P000425002024-07-19 2:45PM EDT42.502.471.621.720.00-183642.48%
RBLX240726P000430002024-07-19 2:44PM EDT43.002.951.862.180.00-11846.68%
RBLX240726P000435002024-07-22 1:28PM EDT43.502.442.382.66-0.07-2.79%9151.76%
RBLX240726P000440002024-07-18 1:47PM EDT44.003.902.963.150.00-4457.42%
RBLX240726P000445002024-07-17 9:45AM EDT44.503.803.403.600.00--1257.03%
RBLX240726P000450002024-07-16 11:42AM EDT45.004.003.154.15-0.05-1.23%2269.73%
RBLX240726P000455002024-07-17 3:09PM EDT45.505.754.406.300.00--2137.31%
RBLX240726P000460002024-07-22 1:28PM EDT46.004.853.006.55-1.00-17.09%810192.97%
RBLX240726P000470002024-07-22 10:56AM EDT47.005.855.006.15-1.15-16.43%6392.19%
RBLX240726P000475002024-07-18 12:27PM EDT47.507.655.506.600.00-1589.06%
RBLX240726P000480002024-07-19 9:46AM EDT48.007.856.908.100.00-12143.16%
RBLX240726P000485002024-07-17 9:57AM EDT48.507.606.457.600.00--498.44%
RBLX240726P000490002024-07-19 10:25AM EDT49.008.706.158.150.00-22112.50%
RBLX240726P000500002024-07-22 1:11PM EDT50.008.877.0010.10+0.27+3.14%16218.56%