Australia markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.53+2.01 (+5.22%)
At close: 04:00PM EDT
40.46 -0.07 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240719C000450002024-07-12 3:58PM EDT2024-07-190.030.030.050.00-1,2087,39744.92%
RBLX240726C000450002024-07-12 3:40PM EDT2024-07-260.090.080.12+0.05+125.00%1181838.38%
RBLX240802C000450002024-07-12 3:19PM EDT2024-08-021.331.131.47+0.42+46.15%6636574.07%
RBLX240809C000450002024-07-12 3:09PM EDT2024-08-091.471.441.51+0.46+45.54%73568.51%
RBLX240816C000450002024-07-12 3:57PM EDT2024-08-161.601.581.63+0.53+49.53%7785,48664.16%
RBLX240823C000450002024-07-12 3:25PM EDT2024-08-231.611.441.71+0.11+7.33%122557.96%
RBLX240920C000450002024-07-12 3:58PM EDT2024-09-202.072.042.12+0.58+38.93%762,46452.56%
RBLX241018C000450002024-07-12 3:22PM EDT2024-10-182.462.482.54+0.61+32.97%851,79450.17%
RBLX241220C000450002024-07-12 3:25PM EDT2024-12-203.933.954.10+0.78+24.76%762,15753.25%
RBLX250117C000450002024-07-12 3:22PM EDT2025-01-174.303.854.45+0.76+21.47%4263,00150.22%
RBLX250321C000450002024-07-12 3:48PM EDT2025-03-215.555.505.65+0.60+12.12%1959054.11%
RBLX250620C000450002024-07-12 3:52PM EDT2025-06-207.006.807.00+1.05+17.65%82,68054.85%
RBLX260116C000450002024-07-12 2:51PM EDT2026-01-169.339.259.45+1.13+13.78%230555.62%
RBLX261218C000450002024-07-09 1:11PM EDT2026-12-1811.9511.9512.950.00-1656.57%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240719P000450002024-07-05 9:43AM EDT2024-07-197.404.405.600.00-7385.94%
RBLX240802P000450002024-06-14 11:31AM EDT2024-08-029.825.605.750.00--071.29%
RBLX240816P000450002024-07-12 10:05AM EDT2024-08-166.455.805.95-0.95-12.84%7832359.72%
RBLX240920P000450002024-07-11 11:22AM EDT2024-09-207.055.606.250.00-5051948.05%
RBLX241018P000450002024-07-12 10:02AM EDT2024-10-186.856.406.55-0.40-5.52%365344.43%
RBLX241220P000450002024-07-12 12:42PM EDT2024-12-207.827.507.70-1.08-12.13%1024445.78%
RBLX250117P000450002024-07-12 2:28PM EDT2025-01-178.007.757.85-0.78-8.88%162,72743.56%
RBLX250620P000450002024-07-11 3:37PM EDT2025-06-2010.459.459.650.00-7615843.90%
RBLX260116P000450002024-06-28 2:05PM EDT2026-01-1612.5510.9511.250.00-120742.62%