Australia markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.11+0.58 (+1.43%)
At close: 04:00PM EDT
41.18 +0.07 (+0.17%)
Pre-market: 08:44AM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240802C000290002024-07-08 10:41AM EDT29.0010.190.000.000.00-430.00%
RBLX240802C000300002024-07-11 11:28AM EDT30.009.350.000.000.00-250.00%
RBLX240802C000310002024-07-12 1:41PM EDT31.009.430.000.000.00-1160.00%
RBLX240802C000320002024-07-09 10:17AM EDT32.007.700.000.000.00-460.00%
RBLX240802C000340002024-07-12 3:42PM EDT34.007.250.000.000.00-50570.00%
RBLX240802C000350002024-07-12 9:36AM EDT35.005.940.000.000.00-61160.00%
RBLX240802C000360002024-07-15 2:30PM EDT36.006.450.000.000.00-5430.00%
RBLX240802C000370002024-07-15 12:22PM EDT37.005.300.000.000.00-141,5240.00%
RBLX240802C000380002024-07-15 1:00PM EDT38.004.880.000.000.00-112360.00%
RBLX240802C000390002024-07-15 3:57PM EDT39.004.100.000.000.00-69970.00%
RBLX240802C000395002024-07-15 1:10PM EDT39.503.870.000.000.00-110.00%
RBLX240802C000400002024-07-15 3:51PM EDT40.003.540.000.000.00-312,8460.00%
RBLX240802C000405002024-07-15 11:15AM EDT40.503.200.000.000.00-220.00%
RBLX240802C000410002024-07-15 3:41PM EDT41.003.050.000.000.00-102,1370.00%
RBLX240802C000415002024-07-15 2:37PM EDT41.502.860.000.000.00-881.56%
RBLX240802C000420002024-07-15 3:58PM EDT42.002.540.000.000.00-591,9563.13%
RBLX240802C000425002024-07-15 3:03PM EDT42.502.460.000.000.00-223.13%
RBLX240802C000430002024-07-15 3:58PM EDT43.002.160.000.000.00-488106.25%
RBLX240802C000435002024-07-15 2:02PM EDT43.502.000.000.000.00-88886.25%
RBLX240802C000440002024-07-15 3:28PM EDT44.001.880.000.000.00-1253186.25%
RBLX240802C000450002024-07-15 3:50PM EDT45.001.510.000.000.00-7249812.50%
RBLX240802C000460002024-07-15 3:38PM EDT46.001.320.000.000.00-259112.50%
RBLX240802C000470002024-07-15 3:59PM EDT47.001.030.000.000.00-16647412.50%
RBLX240802C000480002024-07-15 3:27PM EDT48.000.910.000.000.00-615712.50%
RBLX240802C000490002024-07-15 3:52PM EDT49.000.700.000.000.00-212225.00%
RBLX240802C000500002024-07-15 3:39PM EDT50.000.620.000.000.00-11819525.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240802P000200002024-07-12 10:44AM EDT20.000.020.000.000.00--1950.00%
RBLX240802P000250002024-07-12 9:30AM EDT25.000.050.000.000.00-1450.00%
RBLX240802P000270002024-07-11 12:16PM EDT27.000.130.000.000.00-102550.00%
RBLX240802P000280002024-07-05 10:06AM EDT28.000.190.000.000.00-678450.00%
RBLX240802P000290002024-07-03 12:26PM EDT29.000.250.000.000.00-34050.00%
RBLX240802P000300002024-07-12 3:46PM EDT30.000.200.000.000.00-55125.00%
RBLX240802P000310002024-07-15 9:30AM EDT31.000.260.000.000.00-37625.00%
RBLX240802P000320002024-07-15 3:33PM EDT32.000.270.000.000.00-30247325.00%
RBLX240802P000330002024-07-15 2:46PM EDT33.000.380.000.000.00-211525.00%
RBLX240802P000340002024-07-15 9:54AM EDT34.000.570.000.000.00-164025.00%
RBLX240802P000345002024-07-15 3:31PM EDT34.500.550.000.000.00-3325.00%
RBLX240802P000350002024-07-15 1:49PM EDT35.000.710.000.000.00-671,09612.50%
RBLX240802P000355002024-07-15 2:42PM EDT35.500.790.000.000.00-5512.50%
RBLX240802P000360002024-07-15 3:03PM EDT36.000.870.000.000.00-314412.50%
RBLX240802P000370002024-07-15 3:22PM EDT37.001.140.000.000.00-31,01912.50%
RBLX240802P000375002024-07-15 3:51PM EDT37.501.310.000.000.00-5512.50%
RBLX240802P000380002024-07-15 2:42PM EDT38.001.480.000.000.00-2422312.50%
RBLX240802P000390002024-07-15 1:12PM EDT39.001.840.000.000.00-31,6036.25%
RBLX240802P000400002024-07-15 12:05PM EDT40.002.400.000.000.00-44583.13%
RBLX240802P000410002024-07-15 2:42PM EDT41.002.800.000.000.00-2380.39%
RBLX240802P000415002024-07-15 12:28PM EDT41.502.990.000.000.00-880.00%
RBLX240802P000420002024-07-15 3:24PM EDT42.003.260.000.000.00-40210.00%
RBLX240802P000430002024-07-09 12:08PM EDT43.004.950.000.000.00--240.00%
RBLX240802P000450002024-06-14 11:31AM EDT45.009.825.605.750.00--088.82%
RBLX240802P000500002024-07-12 1:43PM EDT50.0010.270.000.000.00--10.00%