Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241011C00030000 | 2024-09-13 2:42PM EDT | 30.00 | 16.00 | 11.20 | 13.40 | 0.00 | - | - | 158 | 205.08% |
| RBLX241011C00030500 | 2024-10-04 10:09AM EDT | 30.50 | 10.55 | 11.35 | 13.35 | +10.55 | - | 1 | 0 | 264.45% |
| RBLX241011C00031000 | 2024-10-04 9:45AM EDT | 31.00 | 10.70 | 10.90 | 11.35 | +10.70 | - | 1 | 0 | 156.64% |
| RBLX241011C00032000 | 2024-10-03 3:50PM EDT | 32.00 | 10.38 | 8.90 | 11.80 | +10.38 | - | - | 3 | 180.27% |
| RBLX241011C00032500 | 2024-10-01 2:37PM EDT | 32.50 | 11.05 | 8.40 | 11.35 | +11.05 | - | - | 3 | 175.59% |
| RBLX241011C00033000 | 2024-10-04 9:34AM EDT | 33.00 | 9.50 | 8.10 | 10.65 | +9.50 | - | 1 | 34 | 167.58% |
| RBLX241011C00033500 | 2024-10-02 2:15PM EDT | 33.50 | 10.21 | 7.40 | 10.40 | +10.21 | - | - | 1 | 162.50% |
| RBLX241011C00034000 | 2024-09-25 10:13AM EDT | 34.00 | 13.48 | 6.95 | 9.90 | 0.00 | - | 25 | 26 | 157.42% |
| RBLX241011C00035500 | 2024-10-01 12:17PM EDT | 35.50 | 7.95 | 6.55 | 8.50 | +7.95 | - | - | 21 | 184.18% |
| RBLX241011C00036000 | 2024-10-01 9:59AM EDT | 36.00 | 7.85 | 6.00 | 7.50 | 0.00 | - | 2 | 3 | 153.71% |
| RBLX241011C00036500 | 2024-09-30 10:38AM EDT | 36.50 | 8.10 | 5.55 | 7.05 | 0.00 | - | 1 | 2 | 148.63% |
| RBLX241011C00037000 | 2024-10-02 1:04PM EDT | 37.00 | 6.65 | 5.05 | 6.50 | +6.65 | - | - | 4 | 137.89% |
| RBLX241011C00037500 | 2024-10-04 10:58AM EDT | 37.50 | 4.40 | 4.65 | 5.15 | +4.40 | - | 2 | 2 | 99.80% |
| RBLX241011C00038000 | 2024-09-27 1:32PM EDT | 38.00 | 6.60 | 4.20 | 6.30 | 0.00 | - | 26 | 30 | 151.17% |
| RBLX241011C00039000 | 2024-09-30 9:45AM EDT | 39.00 | 5.89 | 3.30 | 4.85 | 0.00 | - | 5 | 20 | 120.41% |
| RBLX241011C00039500 | 2024-10-04 3:12PM EDT | 39.50 | 3.20 | 3.20 | 3.70 | +3.20 | - | 47 | 227 | 103.03% |
| RBLX241011C00040000 | 2024-10-04 10:11AM EDT | 40.00 | 2.30 | 2.79 | 3.30 | -0.78 | -25.32% | 54 | 93 | 98.54% |
| RBLX241011C00040500 | 2024-10-04 11:00AM EDT | 40.50 | 2.16 | 1.24 | 4.25 | +2.16 | - | 19 | 45 | 99.12% |
| RBLX241011C00041000 | 2024-10-04 3:58PM EDT | 41.00 | 2.04 | 2.11 | 2.57 | -0.46 | -18.40% | 145 | 33 | 93.07% |
| RBLX241011C00041500 | 2024-10-04 3:56PM EDT | 41.50 | 1.92 | 1.84 | 2.12 | +1.92 | - | 72 | 8 | 88.48% |
| RBLX241011C00042000 | 2024-10-04 3:54PM EDT | 42.00 | 1.52 | 1.54 | 2.38 | -0.06 | -3.80% | 172 | 107 | 100.29% |
| RBLX241011C00042500 | 2024-10-04 3:35PM EDT | 42.50 | 1.27 | 1.34 | 1.49 | -0.15 | -10.56% | 281 | 135 | 84.08% |
| RBLX241011C00043000 | 2024-10-04 3:57PM EDT | 43.00 | 1.06 | 0.97 | 1.20 | -0.14 | -11.67% | 317 | 88 | 77.54% |
| RBLX241011C00043500 | 2024-10-04 3:59PM EDT | 43.50 | 0.95 | 0.79 | 1.33 | -0.07 | -6.86% | 303 | 335 | 85.74% |
| RBLX241011C00044000 | 2024-10-04 3:57PM EDT | 44.00 | 0.69 | 0.58 | 0.80 | -0.19 | -21.59% | 289 | 132 | 73.93% |
| RBLX241011C00044500 | 2024-10-04 3:59PM EDT | 44.50 | 0.60 | 0.50 | 0.62 | -0.01 | -1.64% | 82 | 109 | 73.83% |
| RBLX241011C00045000 | 2024-10-04 3:58PM EDT | 45.00 | 0.46 | 0.34 | 0.48 | -0.06 | -11.54% | 188 | 260 | 71.09% |
| RBLX241011C00045500 | 2024-10-04 3:48PM EDT | 45.50 | 0.30 | 0.22 | 0.34 | -0.09 | -23.08% | 168 | 95 | 67.58% |
| RBLX241011C00046000 | 2024-10-04 3:51PM EDT | 46.00 | 0.21 | 0.09 | 0.33 | -0.11 | -34.38% | 89 | 554 | 67.19% |
| RBLX241011C00046500 | 2024-10-04 3:55PM EDT | 46.50 | 0.18 | 0.07 | 0.20 | -0.03 | -14.29% | 10 | 96 | 64.45% |
| RBLX241011C00047000 | 2024-10-04 3:54PM EDT | 47.00 | 0.12 | 0.06 | 0.21 | 0.00 | - | 11 | 374 | 69.34% |
| RBLX241011C00047500 | 2024-10-04 3:02PM EDT | 47.50 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 53 | 148 | 69.14% |
| RBLX241011C00048000 | 2024-10-04 3:49PM EDT | 48.00 | 0.10 | 0.01 | 0.15 | -0.15 | -60.00% | 212 | 264 | 70.31% |
| RBLX241011C00048500 | 2024-10-03 12:21PM EDT | 48.50 | 0.11 | 0.01 | 0.40 | 0.00 | - | 1 | 32 | 92.19% |
| RBLX241011C00049000 | 2024-10-04 12:09PM EDT | 49.00 | 0.11 | 0.00 | 0.28 | -0.25 | -69.44% | 1 | 87 | 88.28% |
| RBLX241011C00049500 | 2024-09-26 9:53AM EDT | 49.50 | 0.57 | 0.00 | 0.30 | 0.00 | - | - | 4 | 94.14% |
| RBLX241011C00050000 | 2024-10-04 11:11AM EDT | 50.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 15 | 496 | 71.09% |
| RBLX241011C00051000 | 2024-10-04 3:28PM EDT | 51.00 | 0.03 | 0.01 | 0.09 | -0.09 | -75.00% | 101 | 31 | 86.72% |
| RBLX241011C00052000 | 2024-10-04 12:35PM EDT | 52.00 | 0.08 | 0.00 | 0.61 | +0.03 | +60.00% | 1 | 62 | 135.55% |
| RBLX241011C00053000 | 2024-10-01 10:42AM EDT | 53.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 44 | 152.15% |
| RBLX241011C00054000 | 2024-10-03 9:35AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 81.25% |
| RBLX241011C00055000 | 2024-10-01 12:23PM EDT | 55.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 4 | 55 | 122.66% |
| RBLX241011C00056000 | 2024-09-19 11:37AM EDT | 56.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 0 | 127.73% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241011P00025000 | 2024-10-03 3:25PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 410 | 171.88% |
| RBLX241011P00029000 | 2024-10-04 2:44PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 1,097 | 135 | 125.00% |
| RBLX241011P00029500 | 2024-10-03 3:49PM EDT | 29.50 | 0.07 | 0.00 | 0.05 | +0.07 | - | - | 31 | 135.94% |
| RBLX241011P00030000 | 2024-10-04 2:37PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | +0.04 | - | 51 | 49 | 129.69% |
| RBLX241011P00030500 | 2024-10-04 9:48AM EDT | 30.50 | 0.05 | 0.00 | 0.06 | +0.05 | - | 16 | 1 | 126.56% |
| RBLX241011P00031000 | 2024-10-04 1:25PM EDT | 31.00 | 0.08 | 0.01 | 0.10 | +0.08 | - | 3 | 41 | 133.59% |
| RBLX241011P00032000 | 2024-10-04 10:04AM EDT | 32.00 | 0.10 | 0.02 | 0.65 | +0.10 | - | 12 | 5 | 176.95% |
| RBLX241011P00032500 | 2024-10-04 1:24PM EDT | 32.50 | 0.10 | 0.02 | 0.12 | +0.10 | - | 39 | 0 | 120.31% |
| RBLX241011P00033000 | 2024-10-04 3:19PM EDT | 33.00 | 0.07 | 0.03 | 0.72 | -0.08 | -53.33% | 15 | 1 | 166.41% |
| RBLX241011P00033500 | 2024-10-04 2:02PM EDT | 33.50 | 0.10 | 0.04 | 0.75 | +0.10 | - | 3 | 0 | 160.94% |
| RBLX241011P00034000 | 2024-10-04 1:41PM EDT | 34.00 | 0.12 | 0.05 | 0.15 | -0.02 | -14.29% | 8 | 2 | 109.38% |
| RBLX241011P00034500 | 2024-10-04 3:16PM EDT | 34.50 | 0.14 | 0.06 | 0.18 | +0.14 | - | 117 | 293 | 107.03% |
| RBLX241011P00035000 | 2024-10-04 3:22PM EDT | 35.00 | 0.17 | 0.08 | 1.68 | -0.13 | -43.33% | 59 | 39 | 181.45% |
| RBLX241011P00035500 | 2024-10-04 1:02PM EDT | 35.50 | 0.13 | 0.14 | 0.45 | +0.13 | - | 7 | 0 | 118.75% |
| RBLX241011P00036000 | 2024-10-04 3:59PM EDT | 36.00 | 0.25 | 0.03 | 0.52 | -0.12 | -32.43% | 617 | 11 | 108.98% |
| RBLX241011P00036500 | 2024-10-04 3:50PM EDT | 36.50 | 0.31 | 0.15 | 0.35 | -0.03 | -8.82% | 152 | 892 | 99.02% |
| RBLX241011P00037000 | 2024-10-04 3:55PM EDT | 37.00 | 0.38 | 0.20 | 0.47 | -0.02 | -5.00% | 468 | 2 | 100.59% |
| RBLX241011P00037500 | 2024-10-04 3:59PM EDT | 37.50 | 0.44 | 0.22 | 0.44 | +0.44 | - | 120 | 257 | 92.58% |
| RBLX241011P00038000 | 2024-10-04 3:52PM EDT | 38.00 | 0.53 | 0.46 | 0.71 | -0.12 | -18.46% | 543 | 654 | 105.66% |
| RBLX241011P00038500 | 2024-10-04 3:40PM EDT | 38.50 | 0.57 | 0.53 | 0.71 | 0.00 | - | 104 | 176 | 99.61% |
| RBLX241011P00039000 | 2024-10-04 3:48PM EDT | 39.00 | 0.69 | 0.48 | 0.73 | -0.06 | -8.00% | 212 | 246 | 89.84% |
| RBLX241011P00039500 | 2024-10-04 3:53PM EDT | 39.50 | 0.85 | 0.68 | 0.84 | +0.85 | - | 133 | 304 | 90.82% |
| RBLX241011P00040000 | 2024-10-04 3:53PM EDT | 40.00 | 0.92 | 0.84 | 1.02 | +0.08 | +9.52% | 306 | 538 | 91.41% |
| RBLX241011P00040500 | 2024-10-04 3:42PM EDT | 40.50 | 1.05 | 0.92 | 2.15 | -0.02 | -1.87% | 181 | 101 | 114.36% |
| RBLX241011P00041000 | 2024-10-04 3:38PM EDT | 41.00 | 1.19 | 1.19 | 1.37 | -0.11 | -8.46% | 144 | 316 | 89.36% |
| RBLX241011P00041500 | 2024-10-04 3:59PM EDT | 41.50 | 1.48 | 1.29 | 1.84 | +0.16 | +12.12% | 257 | 205 | 92.38% |
| RBLX241011P00042000 | 2024-10-04 3:22PM EDT | 42.00 | 1.47 | 1.49 | 3.65 | -0.15 | -9.26% | 62 | 616 | 130.96% |
| RBLX241011P00042500 | 2024-10-04 3:50PM EDT | 42.50 | 1.99 | 1.82 | 2.20 | +0.12 | +6.42% | 61 | 289 | 88.38% |
| RBLX241011P00043000 | 2024-10-04 3:27PM EDT | 43.00 | 2.22 | 2.07 | 2.52 | +0.22 | +11.00% | 1,181 | 238 | 87.89% |
| RBLX241011P00043500 | 2024-10-04 2:56PM EDT | 43.50 | 2.38 | 2.14 | 3.30 | +0.25 | +11.74% | 15 | 349 | 93.65% |
| RBLX241011P00044000 | 2024-10-04 3:43PM EDT | 44.00 | 2.94 | 2.68 | 3.65 | +0.84 | +40.00% | 718 | 895 | 99.80% |
| RBLX241011P00044500 | 2024-10-04 3:48PM EDT | 44.50 | 3.40 | 2.91 | 5.05 | +0.40 | +13.33% | 523 | 1,970 | 125.39% |
| RBLX241011P00045000 | 2024-10-04 3:53PM EDT | 45.00 | 3.76 | 2.95 | 3.95 | +1.61 | +74.88% | 46 | 1,255 | 73.14% |
| RBLX241011P00045500 | 2024-10-04 10:04AM EDT | 45.50 | 4.23 | 3.65 | 4.75 | +1.17 | +38.24% | 2 | 57 | 96.39% |
| RBLX241011P00046000 | 2024-10-04 12:37PM EDT | 46.00 | 3.90 | 4.00 | 6.20 | +0.17 | +4.56% | 6 | 54 | 127.83% |
| RBLX241011P00046500 | 2024-10-02 2:55PM EDT | 46.50 | 3.72 | 4.00 | 6.80 | 0.00 | - | 5 | 8 | 122.75% |
| RBLX241011P00047000 | 2024-10-04 12:56PM EDT | 47.00 | 5.17 | 4.75 | 7.30 | +0.96 | +22.80% | 2 | 49 | 137.31% |
| RBLX241011P00047500 | 2024-09-26 11:16AM EDT | 47.50 | 3.10 | 4.55 | 7.40 | 0.00 | - | - | 107 | 105.86% |
| RBLX241011P00048000 | 2024-09-25 3:32PM EDT | 48.00 | 2.00 | 5.40 | 8.25 | 0.00 | - | 6 | 12 | 137.11% |
| RBLX241011P00049000 | 2024-09-19 1:02PM EDT | 49.00 | 3.60 | 6.00 | 9.20 | 0.00 | - | - | 6 | 132.52% |
| RBLX241011P00050000 | 2024-10-02 2:28PM EDT | 50.00 | 6.70 | 7.00 | 10.20 | 0.00 | - | 5 | 5 | 143.26% |
| RBLX241011P00052000 | 2024-09-13 10:22AM EDT | 52.00 | 6.18 | 9.00 | 12.15 | 0.00 | - | - | 0 | 161.33% |
| RBLX241011P00054000 | 2024-09-26 9:42AM EDT | 54.00 | 7.35 | 10.20 | 14.15 | 0.00 | - | - | 2 | 132.81% |
© 2024 Yahoo. All rights reserved.