Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510C00027000 | 2024-04-19 11:37AM EDT | 27.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RBLX240510C00029000 | 2024-04-26 11:32AM EDT | 29.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| RBLX240510C00030000 | 2024-04-29 3:38PM EDT | 30.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| RBLX240510C00031000 | 2024-04-29 2:00PM EDT | 31.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| RBLX240510C00031500 | 2024-04-25 1:13PM EDT | 31.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RBLX240510C00032000 | 2024-04-29 1:59PM EDT | 32.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 152 | 131 | 0.00% |
| RBLX240510C00032500 | 2024-04-26 11:58AM EDT | 32.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240510C00033000 | 2024-04-25 10:01AM EDT | 33.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| RBLX240510C00033500 | 2024-04-29 12:01PM EDT | 33.50 | 4.72 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| RBLX240510C00034000 | 2024-04-29 2:00PM EDT | 34.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 0.00% |
| RBLX240510C00034500 | 2024-04-26 11:02AM EDT | 34.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RBLX240510C00035000 | 2024-04-29 10:32AM EDT | 35.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 255 | 0.00% |
| RBLX240510C00035500 | 2024-04-29 1:59PM EDT | 35.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 0.00% |
| RBLX240510C00036000 | 2024-04-29 3:38PM EDT | 36.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 43 | 181 | 0.00% |
| RBLX240510C00036500 | 2024-04-29 3:57PM EDT | 36.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 144 | 188 | 0.00% |
| RBLX240510C00037000 | 2024-04-29 3:58PM EDT | 37.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 239 | 416 | 3.13% |
| RBLX240510C00037500 | 2024-04-29 3:09PM EDT | 37.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 121 | 145 | 3.13% |
| RBLX240510C00038000 | 2024-04-29 3:25PM EDT | 38.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 113 | 230 | 6.25% |
| RBLX240510C00038500 | 2024-04-29 12:40PM EDT | 38.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 102 | 206 | 6.25% |
| RBLX240510C00039000 | 2024-04-29 12:50PM EDT | 39.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 6 | 165 | 12.50% |
| RBLX240510C00039500 | 2024-04-29 3:57PM EDT | 39.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 12.50% |
| RBLX240510C00040000 | 2024-04-29 3:54PM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 692 | 1,058 | 12.50% |
| RBLX240510C00040500 | 2024-04-29 3:57PM EDT | 40.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 12.50% |
| RBLX240510C00041000 | 2024-04-29 1:25PM EDT | 41.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 96 | 292 | 12.50% |
| RBLX240510C00041500 | 2024-04-29 3:39PM EDT | 41.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 19 | 24 | 25.00% |
| RBLX240510C00042000 | 2024-04-29 11:54AM EDT | 42.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 48 | 370 | 25.00% |
| RBLX240510C00043000 | 2024-04-29 1:53PM EDT | 43.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 128 | 381 | 25.00% |
| RBLX240510C00044000 | 2024-04-29 3:49PM EDT | 44.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 146 | 337 | 25.00% |
| RBLX240510C00045000 | 2024-04-29 2:43PM EDT | 45.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 42 | 717 | 25.00% |
| RBLX240510C00046000 | 2024-04-29 3:13PM EDT | 46.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 54 | 176 | 25.00% |
| RBLX240510C00047000 | 2024-04-29 3:40PM EDT | 47.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 61 | 90 | 25.00% |
| RBLX240510C00048000 | 2024-04-29 3:58PM EDT | 48.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 50.00% |
| RBLX240510C00049000 | 2024-04-29 11:02AM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| RBLX240510C00050000 | 2024-04-29 3:59PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 231 | 246 | 50.00% |
| RBLX240510C00055000 | 2024-04-29 12:11PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 154 | 317 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00025000 | 2024-04-29 11:56AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 357 | 50.00% |
| RBLX240510P00027000 | 2024-04-29 3:33PM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| RBLX240510P00028000 | 2024-04-29 2:32PM EDT | 28.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 50.00% |
| RBLX240510P00029000 | 2024-04-29 3:02PM EDT | 29.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 118 | 155 | 25.00% |
| RBLX240510P00030000 | 2024-04-29 3:38PM EDT | 30.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 49 | 254 | 25.00% |
| RBLX240510P00031000 | 2024-04-29 1:03PM EDT | 31.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 306 | 25.00% |
| RBLX240510P00031500 | 2024-04-29 1:04PM EDT | 31.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 25.00% |
| RBLX240510P00032000 | 2024-04-29 2:38PM EDT | 32.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 33 | 471 | 25.00% |
| RBLX240510P00032500 | 2024-04-29 3:22PM EDT | 32.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 16 | 315 | 12.50% |
| RBLX240510P00033000 | 2024-04-29 3:42PM EDT | 33.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 6 | 999 | 12.50% |
| RBLX240510P00033500 | 2024-04-29 2:14PM EDT | 33.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 220 | 12.50% |
| RBLX240510P00034000 | 2024-04-29 3:59PM EDT | 34.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 17 | 201 | 12.50% |
| RBLX240510P00034500 | 2024-04-29 3:11PM EDT | 34.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 12.50% |
| RBLX240510P00035000 | 2024-04-29 3:48PM EDT | 35.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 23 | 278 | 6.25% |
| RBLX240510P00035500 | 2024-04-29 3:14PM EDT | 35.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 17 | 56 | 6.25% |
| RBLX240510P00036000 | 2024-04-29 3:38PM EDT | 36.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 574 | 512 | 3.13% |
| RBLX240510P00036500 | 2024-04-29 3:57PM EDT | 36.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 183 | 130 | 0.39% |
| RBLX240510P00037000 | 2024-04-29 2:05PM EDT | 37.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 31 | 228 | 0.00% |
| RBLX240510P00037500 | 2024-04-29 11:04AM EDT | 37.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 68 | 81 | 0.00% |
| RBLX240510P00038000 | 2024-04-29 3:38PM EDT | 38.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 71 | 0.00% |
| RBLX240510P00038500 | 2024-04-24 12:03PM EDT | 38.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RBLX240510P00039000 | 2024-04-25 11:02AM EDT | 39.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| RBLX240510P00039500 | 2024-04-26 3:22PM EDT | 39.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 22 | 49 | 0.00% |
| RBLX240510P00040000 | 2024-04-26 3:22PM EDT | 40.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 23 | 106 | 0.00% |
| RBLX240510P00041000 | 2024-04-25 10:24AM EDT | 41.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RBLX240510P00041500 | 2024-04-29 10:03AM EDT | 41.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| RBLX240510P00042000 | 2024-04-19 11:18AM EDT | 42.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 0.00% |
| RBLX240510P00043000 | 2024-04-11 2:07PM EDT | 43.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| RBLX240510P00044000 | 2024-04-23 11:30AM EDT | 44.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RBLX240510P00045000 | 2024-04-12 12:04PM EDT | 45.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RBLX240510P00050000 | 2024-04-10 12:25PM EDT | 50.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.