Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240531C00025000 | 2024-04-25 3:43PM EDT | 25.00 | 10.75 | 10.60 | 13.50 | 0.00 | - | 4 | 3 | 106.64% |
| RBLX240531C00030000 | 2024-04-24 2:41PM EDT | 30.00 | 6.10 | 6.30 | 8.35 | 0.00 | - | - | 11 | 77.44% |
| RBLX240531C00032000 | 2024-04-30 11:56AM EDT | 32.00 | 5.00 | 4.35 | 7.45 | 0.00 | - | 10 | 430 | 78.91% |
| RBLX240531C00033000 | 2024-04-24 12:53PM EDT | 33.00 | 3.85 | 5.05 | 6.90 | 0.00 | - | 3 | 6 | 99.12% |
| RBLX240531C00034000 | 2024-04-25 11:34AM EDT | 34.00 | 3.35 | 4.40 | 6.30 | 0.00 | - | 2 | 94 | 97.61% |
| RBLX240531C00035000 | 2024-04-25 1:59PM EDT | 35.00 | 3.40 | 3.85 | 5.65 | 0.00 | - | 2 | 13 | 95.80% |
| RBLX240531C00036000 | 2024-05-01 12:58PM EDT | 36.00 | 3.06 | 3.30 | 3.40 | +0.26 | +9.29% | 4 | 66 | 73.63% |
| RBLX240531C00037000 | 2024-04-29 3:57PM EDT | 37.00 | 2.92 | 2.82 | 2.94 | 0.00 | - | 27 | 60 | 73.44% |
| RBLX240531C00038000 | 2024-05-01 3:14PM EDT | 38.00 | 2.85 | 2.40 | 2.55 | +0.35 | +14.00% | 6 | 39 | 73.63% |
| RBLX240531C00039000 | 2024-05-01 10:49AM EDT | 39.00 | 1.90 | 1.84 | 2.20 | +0.17 | +9.83% | 2 | 80 | 71.39% |
| RBLX240531C00040000 | 2024-05-01 3:44PM EDT | 40.00 | 1.85 | 1.71 | 1.92 | +0.09 | +5.11% | 8 | 228 | 74.22% |
| RBLX240531C00041000 | 2024-05-01 10:48AM EDT | 41.00 | 1.30 | 1.04 | 1.49 | +0.11 | +9.24% | 10 | 94 | 67.04% |
| RBLX240531C00042000 | 2024-05-01 1:54PM EDT | 42.00 | 1.20 | 1.19 | 1.31 | +0.19 | +18.81% | 22 | 127 | 73.00% |
| RBLX240531C00043000 | 2024-05-01 2:57PM EDT | 43.00 | 1.17 | 0.99 | 1.13 | +0.10 | +9.35% | 4 | 25 | 73.49% |
| RBLX240531C00044000 | 2024-05-01 1:59PM EDT | 44.00 | 0.75 | 0.83 | 0.87 | +0.06 | +8.70% | 162 | 71 | 72.41% |
| RBLX240531C00045000 | 2024-05-01 3:40PM EDT | 45.00 | 0.75 | 0.68 | 0.73 | +0.03 | +4.17% | 1 | 68 | 72.51% |
| RBLX240531C00046000 | 2024-05-01 3:48PM EDT | 46.00 | 0.60 | 0.56 | 0.60 | +0.13 | +27.66% | 4 | 40 | 72.46% |
| RBLX240531C00047000 | 2024-05-01 3:49PM EDT | 47.00 | 0.49 | 0.46 | 0.51 | -0.03 | -5.77% | 4 | 866 | 72.85% |
| RBLX240531C00048000 | 2024-04-29 1:16PM EDT | 48.00 | 0.43 | 0.38 | 0.42 | 0.00 | - | 6 | 47 | 73.05% |
| RBLX240531C00049000 | 2024-04-29 1:16PM EDT | 49.00 | 0.36 | 0.31 | 0.76 | 0.00 | - | 6 | 36 | 83.20% |
| RBLX240531C00050000 | 2024-05-01 11:13AM EDT | 50.00 | 0.25 | 0.26 | 0.30 | +0.02 | +8.70% | 1 | 25 | 73.93% |
| RBLX240531C00055000 | 2024-04-25 10:15AM EDT | 55.00 | 0.08 | 0.07 | 0.14 | 0.00 | - | 1 | 200 | 74.80% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240531P00025000 | 2024-04-24 11:10AM EDT | 25.00 | 0.22 | 0.06 | 0.25 | 0.00 | - | 12 | 33 | 81.84% |
| RBLX240531P00027000 | 2024-05-01 3:24PM EDT | 27.00 | 0.23 | 0.25 | 0.30 | -0.32 | -58.18% | 5 | 38 | 77.54% |
| RBLX240531P00028000 | 2024-04-30 2:51PM EDT | 28.00 | 0.44 | 0.31 | 0.40 | 0.00 | - | 1 | 11 | 75.20% |
| RBLX240531P00029000 | 2024-04-30 1:48PM EDT | 29.00 | 0.60 | 0.09 | 0.52 | 0.00 | - | 1 | 27 | 64.84% |
| RBLX240531P00030000 | 2024-05-01 2:37PM EDT | 30.00 | 0.65 | 0.64 | 0.68 | -0.09 | -12.16% | 2 | 48 | 74.02% |
| RBLX240531P00031000 | 2024-04-30 3:26PM EDT | 31.00 | 0.99 | 0.27 | 0.89 | -0.07 | -6.60% | 1 | 16 | 62.55% |
| RBLX240531P00032000 | 2024-04-29 3:42PM EDT | 32.00 | 1.13 | 1.07 | 1.14 | 0.00 | - | 29 | 111 | 72.27% |
| RBLX240531P00033000 | 2024-04-30 11:44AM EDT | 33.00 | 1.60 | 1.29 | 1.44 | +0.01 | +0.63% | 1 | 18 | 70.51% |
| RBLX240531P00034000 | 2024-05-01 12:07PM EDT | 34.00 | 2.00 | 1.64 | 1.81 | -0.08 | -3.85% | 1 | 44 | 70.26% |
| RBLX240531P00035000 | 2024-04-29 9:56AM EDT | 35.00 | 2.31 | 2.14 | 2.23 | 0.00 | - | 1 | 69 | 71.14% |
| RBLX240531P00036000 | 2024-04-30 3:44PM EDT | 36.00 | 3.12 | 2.52 | 2.69 | 0.00 | - | 2 | 88 | 69.63% |
| RBLX240531P00037000 | 2024-05-01 11:21AM EDT | 37.00 | 3.40 | 3.10 | 3.25 | +0.05 | +1.49% | 2 | 80 | 70.46% |
| RBLX240531P00038000 | 2024-04-22 9:30AM EDT | 38.00 | 4.52 | 3.70 | 3.80 | 0.00 | - | 2 | 4 | 70.17% |
| RBLX240531P00039000 | 2024-04-25 10:02AM EDT | 39.00 | 6.19 | 4.30 | 4.40 | 0.00 | - | 1 | 3 | 69.19% |
| RBLX240531P00040000 | 2024-04-24 12:53PM EDT | 40.00 | 6.45 | 3.40 | 5.40 | 0.00 | - | 1 | 6 | 52.54% |
| RBLX240531P00041000 | 2024-04-25 9:33AM EDT | 41.00 | 7.70 | 4.30 | 5.85 | 0.00 | - | - | 1 | 71.44% |
| RBLX240531P00042000 | 2024-04-24 11:07AM EDT | 42.00 | 7.59 | 5.25 | 6.65 | 0.00 | - | 10 | 7 | 51.07% |
| RBLX240531P00044000 | 2024-04-18 1:17PM EDT | 44.00 | 8.95 | 7.95 | 8.35 | 0.00 | - | - | 1 | 68.46% |
© 2024 Yahoo. All rights reserved.