Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240607C00025000 | 2024-05-01 2:00PM EDT | 25.00 | 7.05 | 6.30 | 8.55 | -4.60 | -39.48% | 6 | 0 | 101.27% |
| RBLX240607C00026000 | 2024-05-14 10:05AM EDT | 26.00 | 5.70 | 7.10 | 7.25 | 0.00 | - | 2 | 4 | 64.84% |
| RBLX240607C00027000 | 2024-05-13 12:17PM EDT | 27.00 | 4.85 | 4.75 | 6.25 | 0.00 | - | 2 | 1 | 62.50% |
| RBLX240607C00028000 | 2024-05-15 2:19PM EDT | 28.00 | 4.90 | 5.10 | 5.30 | +1.10 | +28.95% | 10 | 11 | 50.49% |
| RBLX240607C00029000 | 2024-05-15 3:22PM EDT | 29.00 | 4.15 | 4.15 | 6.15 | +0.90 | +27.69% | 6 | 64 | 84.81% |
| RBLX240607C00030000 | 2024-05-15 1:12PM EDT | 30.00 | 2.99 | 2.85 | 3.55 | +0.65 | +27.78% | 15 | 256 | 50.29% |
| RBLX240607C00031000 | 2024-05-15 3:48PM EDT | 31.00 | 2.55 | 2.43 | 2.57 | +0.93 | +57.41% | 26 | 235 | 40.63% |
| RBLX240607C00032000 | 2024-05-15 3:34PM EDT | 32.00 | 1.80 | 1.76 | 1.86 | +0.64 | +55.17% | 61 | 240 | 38.87% |
| RBLX240607C00033000 | 2024-05-15 3:53PM EDT | 33.00 | 1.30 | 1.21 | 1.30 | +0.56 | +75.68% | 271 | 362 | 38.38% |
| RBLX240607C00034000 | 2024-05-15 3:53PM EDT | 34.00 | 0.83 | 0.80 | 0.87 | +0.33 | +66.00% | 85 | 309 | 38.09% |
| RBLX240607C00035000 | 2024-05-15 3:42PM EDT | 35.00 | 0.55 | 0.54 | 0.58 | +0.22 | +66.67% | 63 | 586 | 38.77% |
| RBLX240607C00036000 | 2024-05-15 3:27PM EDT | 36.00 | 0.34 | 0.36 | 0.39 | +0.09 | +36.00% | 81 | 383 | 39.94% |
| RBLX240607C00037000 | 2024-05-15 3:20PM EDT | 37.00 | 0.25 | 0.23 | 0.28 | +0.09 | +56.25% | 8 | 289 | 41.99% |
| RBLX240607C00038000 | 2024-05-15 1:01PM EDT | 38.00 | 0.14 | 0.16 | 0.20 | 0.00 | - | 41 | 349 | 43.85% |
| RBLX240607C00039000 | 2024-05-14 12:28PM EDT | 39.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 12 | 95 | 45.90% |
| RBLX240607C00040000 | 2024-05-15 2:10PM EDT | 40.00 | 0.08 | 0.09 | 0.10 | +0.01 | +14.29% | 18 | 288 | 46.68% |
| RBLX240607C00041000 | 2024-05-13 3:00PM EDT | 41.00 | 0.06 | 0.04 | 0.11 | 0.00 | - | 3 | 48 | 52.34% |
| RBLX240607C00042000 | 2024-05-14 11:56AM EDT | 42.00 | 0.08 | 0.03 | 0.27 | 0.00 | - | 1 | 21 | 60.55% |
| RBLX240607C00043000 | 2024-05-14 3:08PM EDT | 43.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 1 | 120 | 58.01% |
| RBLX240607C00044000 | 2024-05-10 3:31PM EDT | 44.00 | 0.07 | 0.01 | 0.27 | 0.00 | - | 16 | 45 | 68.16% |
| RBLX240607C00045000 | 2024-05-09 2:03PM EDT | 45.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 30 | 61.33% |
| RBLX240607C00046000 | 2024-05-09 9:37AM EDT | 46.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 7 | 38 | 75.20% |
| RBLX240607C00050000 | 2024-05-14 11:56AM EDT | 50.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 82 | 69.53% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240607P00025000 | 2024-05-09 3:51PM EDT | 25.00 | 0.08 | 0.01 | 0.29 | 0.00 | - | 15 | 28 | 71.68% |
| RBLX240607P00026000 | 2024-05-14 12:28PM EDT | 26.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 4 | 61 | 63.87% |
| RBLX240607P00027000 | 2024-05-15 1:57PM EDT | 27.00 | 0.02 | 0.02 | 0.08 | -0.07 | -77.78% | 20 | 93 | 48.05% |
| RBLX240607P00028000 | 2024-05-15 12:21PM EDT | 28.00 | 0.09 | 0.06 | 0.12 | -0.04 | -30.77% | 6 | 152 | 44.92% |
| RBLX240607P00029000 | 2024-05-15 3:20PM EDT | 29.00 | 0.11 | 0.10 | 0.11 | -0.12 | -52.17% | 37 | 345 | 36.52% |
| RBLX240607P00030000 | 2024-05-15 3:50PM EDT | 30.00 | 0.19 | 0.19 | 0.22 | -0.33 | -63.46% | 99 | 218 | 35.74% |
| RBLX240607P00031000 | 2024-05-15 3:56PM EDT | 31.00 | 0.39 | 0.39 | 0.42 | -0.46 | -54.12% | 379 | 118 | 35.40% |
| RBLX240607P00032000 | 2024-05-15 3:42PM EDT | 32.00 | 0.68 | 0.66 | 0.70 | -0.63 | -48.09% | 12 | 150 | 34.13% |
| RBLX240607P00033000 | 2024-05-15 3:45PM EDT | 33.00 | 1.08 | 1.09 | 1.16 | -0.87 | -44.62% | 27 | 67 | 34.52% |
| RBLX240607P00034000 | 2024-05-15 3:49PM EDT | 34.00 | 1.66 | 1.65 | 1.78 | -0.87 | -34.39% | 36 | 41 | 35.65% |
| RBLX240607P00035000 | 2024-05-15 12:15PM EDT | 35.00 | 2.69 | 2.39 | 2.94 | -0.65 | -19.46% | 2 | 189 | 50.93% |
| RBLX240607P00036000 | 2024-05-13 11:35AM EDT | 36.00 | 4.34 | 2.68 | 3.30 | 0.00 | - | 1 | 14 | 36.57% |
| RBLX240607P00037000 | 2024-05-15 12:43PM EDT | 37.00 | 4.42 | 4.05 | 4.20 | -0.93 | -17.38% | 2 | 79 | 38.48% |
| RBLX240607P00038000 | 2024-05-10 1:39PM EDT | 38.00 | 6.51 | 4.70 | 5.90 | 0.00 | - | 2 | 5 | 74.71% |
| RBLX240607P00039000 | 2024-05-13 10:41AM EDT | 39.00 | 7.10 | 5.95 | 6.10 | 0.00 | - | 2 | 42 | 42.77% |
| RBLX240607P00040000 | 2024-05-10 3:18PM EDT | 40.00 | 8.85 | 6.95 | 7.20 | 0.00 | - | 11 | 53 | 55.47% |
| RBLX240607P00041000 | 2024-05-14 9:30AM EDT | 41.00 | 10.00 | 7.90 | 8.05 | 0.00 | - | 1 | 84 | 46.48% |
| RBLX240607P00043000 | 2024-05-08 12:39PM EDT | 43.00 | 5.40 | 9.15 | 10.05 | 0.00 | - | - | 0 | 54.69% |
| RBLX240607P00045000 | 2024-05-08 10:02AM EDT | 45.00 | 6.40 | 11.85 | 12.05 | 0.00 | - | - | 0 | 62.11% |
© 2024 Yahoo. All rights reserved.