Australia markets open in 54 minutes

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.900.00 (0.00%)
At close: 04:00PM EDT
35.93 +0.03 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX241220C000150002024-06-13 9:31AM EDT15.0022.6021.2521.550.00-4487.01%
RBLX241220C000175002024-05-13 1:18PM EDT17.5015.0518.2520.300.00-8885.84%
RBLX241220C000200002024-05-16 1:47PM EDT20.0014.5515.3016.100.00-205350.10%
RBLX241220C000225002024-05-16 3:52PM EDT22.5012.0013.7513.900.00-1251.61%
RBLX241220C000250002024-06-17 12:39PM EDT25.0012.5012.4013.150.00-69467.92%
RBLX241220C000275002024-06-17 2:00PM EDT27.5010.9010.5010.650.00-132260.33%
RBLX241220C000300002024-06-17 12:31PM EDT30.008.958.808.900.00-223858.20%
RBLX241220C000325002024-06-14 3:21PM EDT32.506.807.257.400.00-240056.59%
RBLX241220C000350002024-06-17 2:08PM EDT35.006.255.906.050.00-934955.10%
RBLX241220C000375002024-06-18 1:59PM EDT37.504.804.805.75-0.06-1.23%847258.37%
RBLX241220C000400002024-06-14 3:12PM EDT40.003.873.803.90+0.32+9.01%11,66452.92%
RBLX241220C000425002024-06-18 11:31AM EDT42.503.023.003.10+0.02+0.67%23,32952.12%
RBLX241220C000450002024-06-18 12:48PM EDT45.002.342.332.43-0.20-7.87%32,04051.29%
RBLX241220C000475002024-06-13 3:46PM EDT47.501.831.831.920.00-221,56950.95%
RBLX241220C000500002024-06-18 1:43PM EDT50.001.461.411.73-0.12-7.59%1186151.95%
RBLX241220C000525002024-06-18 3:24PM EDT52.501.220.991.23-0.01-0.81%142951.59%
RBLX241220C000550002024-06-17 12:29PM EDT55.000.950.890.940.00-153350.56%
RBLX241220C000600002024-06-13 12:13PM EDT60.000.610.530.580.00-192350.22%
RBLX241220C000650002024-06-14 2:57PM EDT65.000.300.320.370.00-325550.24%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX241220P000150002024-06-14 11:22AM EDT15.000.100.050.320.00-20042870.22%
RBLX241220P000175002024-06-17 12:09PM EDT17.500.140.120.460.00-58764.75%
RBLX241220P000200002024-06-18 11:55AM EDT20.000.310.200.41+0.03+10.71%31,58154.88%
RBLX241220P000225002024-06-18 9:35AM EDT22.500.530.500.54-0.03-5.36%436152.20%
RBLX241220P000250002024-06-18 2:08PM EDT25.000.890.870.91+0.02+2.30%121850.76%
RBLX241220P000275002024-06-14 1:29PM EDT27.501.541.391.450.00-21,06849.90%
RBLX241220P000300002024-06-17 12:17PM EDT30.002.212.112.170.00-141,11048.68%
RBLX241220P000325002024-06-14 10:31AM EDT32.503.263.003.100.00-11,35547.66%
RBLX241220P000350002024-06-14 1:29PM EDT35.004.504.104.250.00-24571446.78%
RBLX241220P000375002024-06-18 11:37AM EDT37.505.605.455.55-0.30-5.08%244045.36%
RBLX241220P000400002024-06-13 1:42PM EDT40.006.856.957.050.00-11,29744.02%
RBLX241220P000425002024-06-17 12:06PM EDT42.508.868.658.750.00-135642.82%
RBLX241220P000450002024-05-09 9:32AM EDT45.0014.6010.4510.950.00-314745.46%
RBLX241220P000475002024-06-10 9:46AM EDT47.5013.1512.5012.650.00-128640.65%
RBLX241220P000500002024-05-23 9:57AM EDT50.0018.0013.6015.350.00-94947.80%
RBLX241220P000525002024-06-17 12:49PM EDT52.5016.8016.8517.000.00-217337.55%
RBLX241220P000550002024-05-08 12:02PM EDT55.0016.9519.2020.500.00-6057.81%
RBLX241220P000600002024-05-08 11:40AM EDT60.0021.3023.4025.500.00-5064.75%
RBLX241220P000650002024-05-15 3:27PM EDT65.0032.0529.3531.000.00-2065.72%