Australia markets closed

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.10-0.42 (-1.18%)
At close: 04:00PM EDT
35.15 +0.05 (+0.14%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240628C000260002024-06-13 2:36PM EDT26.009.959.109.250.00-1185.94%
RBLX240628C000270002024-05-14 10:14AM EDT27.005.129.209.300.00-11164.26%
RBLX240628C000280002024-06-11 11:33AM EDT28.007.457.108.000.00-10105.66%
RBLX240628C000290002024-06-06 9:40AM EDT29.006.806.106.950.00-1191.99%
RBLX240628C000300002024-06-10 12:07PM EDT30.005.284.905.750.00-22465.82%
RBLX240628C000310002024-06-13 2:05PM EDT31.005.204.154.300.00-34253.52%
RBLX240628C000315002024-06-12 2:38PM EDT31.504.803.704.200.00--458.40%
RBLX240628C000320002024-06-14 2:32PM EDT32.003.182.874.30-1.12-26.05%511160.06%
RBLX240628C000330002024-06-14 3:24PM EDT33.002.522.142.53-0.80-24.10%8335545.12%
RBLX240628C000340002024-06-14 2:37PM EDT34.001.560.451.74-0.64-29.09%2718540.92%
RBLX240628C000345002024-06-14 2:48PM EDT34.501.341.171.50-0.95-41.48%251243.26%
RBLX240628C000350002024-06-14 3:41PM EDT35.001.100.911.08-0.32-22.54%11296337.60%
RBLX240628C000355002024-06-14 3:32PM EDT35.500.820.810.84-1.03-55.68%804537.26%
RBLX240628C000360002024-06-14 3:33PM EDT36.000.680.610.64-0.24-26.09%5028237.01%
RBLX240628C000365002024-06-14 2:38PM EDT36.500.430.460.49-0.22-33.85%134337.31%
RBLX240628C000370002024-06-14 3:55PM EDT37.000.350.350.37-0.19-35.19%303,12937.65%
RBLX240628C000375002024-06-14 2:57PM EDT37.500.280.200.28-0.38-57.58%66538.18%
RBLX240628C000380002024-06-14 3:32PM EDT38.000.210.190.22-0.10-32.26%926439.26%
RBLX240628C000385002024-06-14 1:47PM EDT38.500.160.150.17-0.11-40.74%81,02940.14%
RBLX240628C000390002024-06-14 9:30AM EDT39.000.140.110.13-0.04-22.22%21,11540.82%
RBLX240628C000395002024-06-14 11:53AM EDT39.500.120.080.11-0.09-42.86%193242.58%
RBLX240628C000400002024-06-14 3:52PM EDT40.000.080.070.08-0.03-27.27%2062,21242.77%
RBLX240628C000405002024-06-12 9:30AM EDT40.500.160.010.080.00--445.90%
RBLX240628C000410002024-06-14 12:23PM EDT41.000.070.030.07-0.02-22.22%311147.66%
RBLX240628C000415002024-06-14 3:54PM EDT41.500.030.030.06-0.05-62.50%101149.02%
RBLX240628C000420002024-06-14 10:13AM EDT42.000.080.020.05+0.02+33.33%115650.00%
RBLX240628C000430002024-06-13 2:35PM EDT43.000.050.020.05-0.01-16.67%1016452.34%
RBLX240628C000440002024-06-05 3:50PM EDT44.000.030.010.040.00-101254.30%
RBLX240628C000450002024-06-14 11:06AM EDT45.000.020.010.040.00-3018158.59%
RBLX240628C000460002024-06-13 3:01PM EDT46.000.020.020.040.00-22264.84%
RBLX240628C000470002024-06-10 2:15PM EDT47.000.020.010.030.00-23665.63%
RBLX240628C000480002024-05-31 11:20AM EDT48.000.040.010.020.00-20067.19%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240628P000250002024-05-24 9:30AM EDT25.000.430.000.110.00-101290.23%
RBLX240628P000260002024-05-14 12:45PM EDT26.000.160.000.220.00--10092.38%
RBLX240628P000270002024-06-12 9:33AM EDT27.000.200.010.120.00-25174.61%
RBLX240628P000280002024-06-12 3:30PM EDT28.000.010.010.130.00-136466.80%
RBLX240628P000290002024-06-13 3:03PM EDT29.000.040.020.120.00-214958.20%
RBLX240628P000300002024-06-14 1:12PM EDT30.000.050.020.05-0.29-85.29%21011146.48%
RBLX240628P000310002024-06-14 1:10PM EDT31.000.070.060.08+0.01+16.67%219642.19%
RBLX240628P000320002024-06-14 1:48PM EDT32.000.130.110.13+0.03+30.00%315538.09%
RBLX240628P000325002024-06-14 1:49PM EDT32.500.190.160.18+0.10+111.11%40736.91%
RBLX240628P000330002024-06-14 2:33PM EDT33.000.280.240.25+0.11+64.71%827835.94%
RBLX240628P000335002024-06-14 3:29PM EDT33.500.320.320.36+0.16+100.00%163335.65%
RBLX240628P000340002024-06-14 12:29PM EDT34.000.470.470.50+0.12+34.29%813235.25%
RBLX240628P000345002024-06-14 3:17PM EDT34.500.610.630.68+0.15+32.61%4734.96%
RBLX240628P000350002024-06-14 3:58PM EDT35.000.880.860.90+0.24+37.50%6313534.67%
RBLX240628P000355002024-06-14 3:34PM EDT35.501.031.081.26+0.10+10.75%113937.99%
RBLX240628P000360002024-06-14 1:53PM EDT36.001.481.391.60+0.28+23.33%1443539.31%
RBLX240628P000365002024-06-14 2:49PM EDT36.501.891.672.02+0.86+83.50%11642.58%
RBLX240628P000370002024-06-14 11:54AM EDT37.002.232.052.35+0.86+62.77%2641.21%
RBLX240628P000375002024-06-12 3:09PM EDT37.501.802.512.760.00--242.19%
RBLX240628P000380002024-05-30 11:37AM EDT38.005.102.923.100.00-10038.09%
RBLX240628P000390002024-06-13 10:13AM EDT39.002.662.994.450.00-2465.53%
RBLX240628P000400002024-06-13 10:10AM EDT40.004.834.855.05+1.28+36.06%1749.61%
RBLX240628P000430002024-05-09 9:46AM EDT43.0012.987.058.500.00-100100.59%
RBLX240628P000450002024-05-09 9:47AM EDT45.0015.348.559.700.00-1000.00%