Australia markets close in 6 hours 3 minutes

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.86-0.04 (-0.11%)
At close: 04:01PM EDT
35.93 +0.07 (+0.20%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX241018C000150002024-06-12 10:31AM EDT15.0021.3519.2022.500.00-420153.81%
RBLX241018C000200002024-06-03 3:52PM EDT20.0015.0016.3016.500.00-2578.42%
RBLX241018C000225002024-05-16 1:55PM EDT22.5011.9513.2013.900.00-101750.68%
RBLX241018C000250002024-05-31 12:35PM EDT25.009.4511.6511.800.00-4118062.26%
RBLX241018C000275002024-06-12 2:37PM EDT27.509.809.559.700.00-19458.30%
RBLX241018C000300002024-06-20 3:04PM EDT30.007.307.657.75-0.20-2.67%338555.13%
RBLX241018C000325002024-06-18 12:14PM EDT32.505.855.956.050.00-171152.71%
RBLX241018C000350002024-06-20 1:26PM EDT35.004.504.554.65+0.35+8.43%197751.47%
RBLX241018C000375002024-06-20 3:43PM EDT37.503.453.403.50+0.12+3.60%5347050.46%
RBLX241018C000400002024-06-20 10:43AM EDT40.002.492.492.55+0.05+2.05%11,04049.85%
RBLX241018C000425002024-06-20 2:15PM EDT42.501.861.792.25+0.01+0.54%41,12851.61%
RBLX241018C000450002024-06-20 2:03PM EDT45.001.321.271.33-0.09-6.38%51,49049.00%
RBLX241018C000475002024-06-20 2:00PM EDT47.500.930.900.96-0.05-5.10%14,00449.02%
RBLX241018C000500002024-06-20 2:00PM EDT50.000.660.630.69-0.06-8.33%421,58349.07%
RBLX241018C000550002024-06-20 9:36AM EDT55.000.360.300.35-0.01-2.70%2533549.17%
RBLX241018C000600002024-06-20 9:42AM EDT60.000.120.130.21-0.05-29.41%1451,03950.88%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX241018P000150002024-06-06 10:04AM EDT15.000.040.020.230.00-20028481.05%
RBLX241018P000175002024-06-10 10:25AM EDT17.500.070.040.280.00-1961071.29%
RBLX241018P000200002024-06-05 3:01PM EDT20.000.140.050.340.00-326961.82%
RBLX241018P000225002024-06-17 11:54AM EDT22.500.250.180.340.00-115154.39%
RBLX241018P000250002024-06-18 10:15AM EDT25.000.410.380.420.00-121,93649.90%
RBLX241018P000275002024-06-18 2:09PM EDT27.500.800.700.75+0.07+9.59%51,06147.66%
RBLX241018P000300002024-06-18 2:09PM EDT30.001.281.251.310.00-436646.51%
RBLX241018P000325002024-06-20 1:29PM EDT32.502.182.052.11+0.08+3.81%1648345.44%
RBLX241018P000350002024-06-20 12:05PM EDT35.003.203.103.20+0.05+1.59%1342644.73%
RBLX241018P000375002024-06-20 12:32PM EDT37.504.554.404.500.00-1235943.29%
RBLX241018P000400002024-06-17 2:42PM EDT40.005.955.956.100.00-2447742.38%
RBLX241018P000425002024-06-13 12:52PM EDT42.507.307.807.950.00-210341.80%
RBLX241018P000450002024-06-18 9:47AM EDT45.0010.059.809.950.00-164340.58%
RBLX241018P000475002024-05-07 10:54AM EDT47.509.2512.1512.300.00-1322143.41%
RBLX241018P000500002024-06-17 11:06AM EDT50.0014.5514.1514.350.00-137936.52%
RBLX241018P000550002024-06-12 2:38PM EDT55.0018.8517.6520.200.00-1265.77%
RBLX241018P000600002024-05-09 12:29PM EDT60.0028.9922.3024.700.00-2062.65%