Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240524C00025000 | 2024-04-19 11:37AM EDT | 25.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX240524C00028000 | 2024-04-26 10:04AM EDT | 28.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240524C00029000 | 2024-04-25 10:10AM EDT | 29.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240524C00030000 | 2024-04-26 3:35PM EDT | 30.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RBLX240524C00031000 | 2024-04-17 3:38PM EDT | 31.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240524C00032000 | 2024-04-23 3:53PM EDT | 32.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240524C00033000 | 2024-04-26 3:54PM EDT | 33.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240524C00034000 | 2024-04-26 10:04AM EDT | 34.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240524C00035000 | 2024-04-29 9:41AM EDT | 35.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX240524C00036000 | 2024-04-29 11:33AM EDT | 36.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240524C00037000 | 2024-04-29 12:26PM EDT | 37.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| RBLX240524C00038000 | 2024-04-29 3:41PM EDT | 38.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RBLX240524C00039000 | 2024-04-29 11:07AM EDT | 39.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RBLX240524C00040000 | 2024-04-29 3:42PM EDT | 40.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RBLX240524C00041000 | 2024-04-29 3:47PM EDT | 41.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| RBLX240524C00042000 | 2024-04-29 12:25PM EDT | 42.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| RBLX240524C00043000 | 2024-04-29 11:02AM EDT | 43.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RBLX240524C00044000 | 2024-04-29 11:03AM EDT | 44.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RBLX240524C00045000 | 2024-04-29 2:03PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RBLX240524C00046000 | 2024-04-29 12:20PM EDT | 46.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| RBLX240524C00047000 | 2024-04-29 3:58PM EDT | 47.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| RBLX240524C00048000 | 2024-04-29 1:14PM EDT | 48.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RBLX240524C00049000 | 2024-04-29 3:26PM EDT | 49.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RBLX240524C00050000 | 2024-04-29 12:27PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| RBLX240524C00055000 | 2024-04-29 3:31PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240524P00025000 | 2024-04-26 2:06PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| RBLX240524P00027000 | 2024-04-29 3:55PM EDT | 27.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RBLX240524P00028000 | 2024-04-24 3:49PM EDT | 28.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| RBLX240524P00029000 | 2024-04-23 3:22PM EDT | 29.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RBLX240524P00030000 | 2024-04-29 1:11PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RBLX240524P00031000 | 2024-04-29 3:02PM EDT | 31.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RBLX240524P00032000 | 2024-04-29 3:02PM EDT | 32.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RBLX240524P00033000 | 2024-04-29 12:27PM EDT | 33.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RBLX240524P00034000 | 2024-04-29 1:39PM EDT | 34.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| RBLX240524P00035000 | 2024-04-29 10:20AM EDT | 35.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RBLX240524P00036000 | 2024-04-29 11:12AM EDT | 36.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RBLX240524P00037000 | 2024-04-24 9:56AM EDT | 37.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240524P00038000 | 2024-04-24 12:41PM EDT | 38.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240524P00039000 | 2024-04-22 3:25PM EDT | 39.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240524P00040000 | 2024-04-29 12:09PM EDT | 40.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240524P00041000 | 2024-04-12 10:50AM EDT | 41.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240524P00043000 | 2024-04-12 1:27PM EDT | 43.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240524P00044000 | 2024-04-18 3:16PM EDT | 44.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.