Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241018C00015000 | 2024-08-21 3:49PM EDT | 15.00 | 28.60 | 27.80 | 29.95 | 0.00 | - | 2 | 20 | 231.45% |
| RBLX241018C00017500 | 2024-08-01 2:58PM EDT | 17.50 | 21.57 | 25.50 | 27.60 | 0.00 | - | - | 3 | 116.41% |
| RBLX241018C00020000 | 2024-08-26 1:30PM EDT | 20.00 | 24.10 | 23.50 | 24.50 | 0.00 | - | 3 | 23 | 81.25% |
| RBLX241018C00022500 | 2024-05-16 1:55PM EDT | 22.50 | 11.95 | 13.20 | 13.90 | 0.00 | - | 10 | 17 | 0.00% |
| RBLX241018C00025000 | 2024-08-19 11:01AM EDT | 25.00 | 15.60 | 17.05 | 20.25 | 0.00 | - | 20 | 202 | 146.14% |
| RBLX241018C00027500 | 2024-08-05 10:08AM EDT | 27.50 | 16.68 | 15.70 | 17.70 | +7.23 | +76.51% | 2 | 100 | 79.10% |
| RBLX241018C00030000 | 2024-08-23 1:30PM EDT | 30.00 | 14.39 | 13.15 | 15.20 | 0.00 | - | 1 | 355 | 64.84% |
| RBLX241018C00032500 | 2024-08-30 9:30AM EDT | 32.50 | 11.57 | 10.10 | 12.45 | -0.53 | -4.38% | 1 | 773 | 83.89% |
| RBLX241018C00035000 | 2024-08-30 10:47AM EDT | 35.00 | 9.55 | 8.35 | 9.95 | +0.13 | +1.38% | 4 | 1,217 | 69.09% |
| RBLX241018C00037500 | 2024-08-29 1:46PM EDT | 37.50 | 7.10 | 5.95 | 7.10 | 0.00 | - | 4 | 917 | 45.95% |
| RBLX241018C00040000 | 2024-08-30 2:38PM EDT | 40.00 | 4.69 | 4.80 | 4.90 | -0.01 | -0.21% | 83 | 2,755 | 39.45% |
| RBLX241018C00042500 | 2024-08-30 3:36PM EDT | 42.50 | 3.10 | 3.00 | 3.10 | -0.11 | -3.43% | 56 | 2,458 | 36.43% |
| RBLX241018C00045000 | 2024-08-30 2:19PM EDT | 45.00 | 1.66 | 1.70 | 1.72 | -0.09 | -5.14% | 160 | 5,652 | 34.01% |
| RBLX241018C00047500 | 2024-08-30 3:34PM EDT | 47.50 | 0.89 | 0.85 | 0.89 | -0.02 | -2.20% | 91 | 6,417 | 33.55% |
| RBLX241018C00050000 | 2024-08-30 3:59PM EDT | 50.00 | 0.43 | 0.41 | 0.43 | -0.01 | -2.27% | 223 | 7,522 | 33.59% |
| RBLX241018C00052500 | 2024-08-30 9:53AM EDT | 52.50 | 0.23 | 0.19 | 0.21 | 0.00 | - | 2 | 120 | 34.38% |
| RBLX241018C00055000 | 2024-08-30 1:22PM EDT | 55.00 | 0.10 | 0.08 | 0.13 | -0.04 | -28.57% | 1 | 1,601 | 36.91% |
| RBLX241018C00060000 | 2024-08-29 10:12AM EDT | 60.00 | 0.06 | 0.01 | 0.04 | +0.01 | +20.00% | 1 | 5,950 | 39.45% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241018P00015000 | 2024-07-30 11:27AM EDT | 15.00 | 0.14 | 0.00 | 0.44 | 0.00 | - | 200 | 284 | 166.02% |
| RBLX241018P00017500 | 2024-06-10 10:25AM EDT | 17.50 | 0.07 | 0.01 | 0.92 | 0.00 | - | 196 | 10 | 167.97% |
| RBLX241018P00020000 | 2024-08-29 2:01PM EDT | 20.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 286 | 98.44% |
| RBLX241018P00022500 | 2024-08-13 2:08PM EDT | 22.50 | 0.10 | 0.00 | 1.68 | 0.00 | - | 6 | 135 | 148.24% |
| RBLX241018P00025000 | 2024-08-23 1:03PM EDT | 25.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 1 | 1,927 | 80.27% |
| RBLX241018P00027500 | 2024-08-22 11:08AM EDT | 27.50 | 0.03 | 0.02 | 0.11 | 0.00 | - | 2 | 1,753 | 64.06% |
| RBLX241018P00030000 | 2024-08-29 2:01PM EDT | 30.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 1 | 2,283 | 54.88% |
| RBLX241018P00032500 | 2024-08-29 10:27AM EDT | 32.50 | 0.09 | 0.09 | 0.15 | 0.00 | - | 10 | 1,178 | 51.17% |
| RBLX241018P00035000 | 2024-08-30 3:03PM EDT | 35.00 | 0.11 | 0.11 | 0.16 | -0.05 | -31.25% | 11 | 3,942 | 41.21% |
| RBLX241018P00037500 | 2024-08-30 3:56PM EDT | 37.50 | 0.27 | 0.23 | 0.28 | -0.05 | -15.62% | 33 | 2,012 | 35.84% |
| RBLX241018P00040000 | 2024-08-30 3:54PM EDT | 40.00 | 0.62 | 0.58 | 0.62 | -0.17 | -21.52% | 404 | 5,986 | 33.25% |
| RBLX241018P00042500 | 2024-08-30 3:36PM EDT | 42.50 | 1.29 | 1.26 | 1.30 | -0.23 | -15.13% | 137 | 1,363 | 31.28% |
| RBLX241018P00045000 | 2024-08-30 3:40PM EDT | 45.00 | 2.54 | 2.42 | 2.46 | -0.27 | -9.61% | 98 | 1,103 | 29.74% |
| RBLX241018P00047500 | 2024-08-29 11:47AM EDT | 47.50 | 3.85 | 4.05 | 4.15 | 0.00 | - | 2 | 261 | 28.76% |
| RBLX241018P00050000 | 2024-08-29 2:24PM EDT | 50.00 | 6.30 | 6.15 | 6.25 | 0.00 | - | 1 | 12 | 28.17% |
| RBLX241018P00055000 | 2024-07-23 10:03AM EDT | 55.00 | 14.65 | 10.05 | 12.90 | 0.00 | - | 1 | 3 | 81.79% |
| RBLX241018P00060000 | 2024-07-29 2:00PM EDT | 60.00 | 19.65 | 15.75 | 16.85 | 0.00 | - | 18 | 3 | 56.25% |
© 2024 Yahoo. All rights reserved.