Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240628C00026000 | 2024-06-13 2:36PM EDT | 26.00 | 9.95 | 9.10 | 9.25 | 0.00 | - | 1 | 1 | 85.94% |
| RBLX240628C00027000 | 2024-05-14 10:14AM EDT | 27.00 | 5.12 | 9.20 | 9.30 | 0.00 | - | 1 | 1 | 164.26% |
| RBLX240628C00028000 | 2024-06-11 11:33AM EDT | 28.00 | 7.45 | 7.10 | 8.00 | 0.00 | - | 1 | 0 | 105.66% |
| RBLX240628C00029000 | 2024-06-06 9:40AM EDT | 29.00 | 6.80 | 6.10 | 6.95 | 0.00 | - | 1 | 1 | 91.99% |
| RBLX240628C00030000 | 2024-06-10 12:07PM EDT | 30.00 | 5.28 | 4.90 | 5.75 | 0.00 | - | 2 | 24 | 65.82% |
| RBLX240628C00031000 | 2024-06-13 2:05PM EDT | 31.00 | 5.20 | 4.15 | 4.30 | 0.00 | - | 3 | 42 | 53.52% |
| RBLX240628C00031500 | 2024-06-12 2:38PM EDT | 31.50 | 4.80 | 3.70 | 4.20 | 0.00 | - | - | 4 | 58.40% |
| RBLX240628C00032000 | 2024-06-14 2:32PM EDT | 32.00 | 3.18 | 2.87 | 4.30 | -1.12 | -26.05% | 5 | 111 | 60.06% |
| RBLX240628C00033000 | 2024-06-14 3:24PM EDT | 33.00 | 2.52 | 2.14 | 2.53 | -0.80 | -24.10% | 83 | 355 | 45.12% |
| RBLX240628C00034000 | 2024-06-14 2:37PM EDT | 34.00 | 1.56 | 0.45 | 1.74 | -0.64 | -29.09% | 27 | 185 | 40.92% |
| RBLX240628C00034500 | 2024-06-14 2:48PM EDT | 34.50 | 1.34 | 1.17 | 1.50 | -0.95 | -41.48% | 25 | 12 | 43.26% |
| RBLX240628C00035000 | 2024-06-14 3:41PM EDT | 35.00 | 1.10 | 0.91 | 1.08 | -0.32 | -22.54% | 112 | 963 | 37.60% |
| RBLX240628C00035500 | 2024-06-14 3:32PM EDT | 35.50 | 0.82 | 0.81 | 0.84 | -1.03 | -55.68% | 80 | 45 | 37.26% |
| RBLX240628C00036000 | 2024-06-14 3:33PM EDT | 36.00 | 0.68 | 0.61 | 0.64 | -0.24 | -26.09% | 50 | 282 | 37.01% |
| RBLX240628C00036500 | 2024-06-14 2:38PM EDT | 36.50 | 0.43 | 0.46 | 0.49 | -0.22 | -33.85% | 13 | 43 | 37.31% |
| RBLX240628C00037000 | 2024-06-14 3:55PM EDT | 37.00 | 0.35 | 0.35 | 0.37 | -0.19 | -35.19% | 30 | 3,129 | 37.65% |
| RBLX240628C00037500 | 2024-06-14 2:57PM EDT | 37.50 | 0.28 | 0.20 | 0.28 | -0.38 | -57.58% | 6 | 65 | 38.18% |
| RBLX240628C00038000 | 2024-06-14 3:32PM EDT | 38.00 | 0.21 | 0.19 | 0.22 | -0.10 | -32.26% | 9 | 264 | 39.26% |
| RBLX240628C00038500 | 2024-06-14 1:47PM EDT | 38.50 | 0.16 | 0.15 | 0.17 | -0.11 | -40.74% | 8 | 1,029 | 40.14% |
| RBLX240628C00039000 | 2024-06-14 9:30AM EDT | 39.00 | 0.14 | 0.11 | 0.13 | -0.04 | -22.22% | 2 | 1,115 | 40.82% |
| RBLX240628C00039500 | 2024-06-14 11:53AM EDT | 39.50 | 0.12 | 0.08 | 0.11 | -0.09 | -42.86% | 19 | 32 | 42.58% |
| RBLX240628C00040000 | 2024-06-14 3:52PM EDT | 40.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 206 | 2,212 | 42.77% |
| RBLX240628C00040500 | 2024-06-12 9:30AM EDT | 40.50 | 0.16 | 0.01 | 0.08 | 0.00 | - | - | 4 | 45.90% |
| RBLX240628C00041000 | 2024-06-14 12:23PM EDT | 41.00 | 0.07 | 0.03 | 0.07 | -0.02 | -22.22% | 3 | 111 | 47.66% |
| RBLX240628C00041500 | 2024-06-14 3:54PM EDT | 41.50 | 0.03 | 0.03 | 0.06 | -0.05 | -62.50% | 10 | 11 | 49.02% |
| RBLX240628C00042000 | 2024-06-14 10:13AM EDT | 42.00 | 0.08 | 0.02 | 0.05 | +0.02 | +33.33% | 1 | 156 | 50.00% |
| RBLX240628C00043000 | 2024-06-13 2:35PM EDT | 43.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 10 | 164 | 52.34% |
| RBLX240628C00044000 | 2024-06-05 3:50PM EDT | 44.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 12 | 54.30% |
| RBLX240628C00045000 | 2024-06-14 11:06AM EDT | 45.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 30 | 181 | 58.59% |
| RBLX240628C00046000 | 2024-06-13 3:01PM EDT | 46.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 22 | 2 | 64.84% |
| RBLX240628C00047000 | 2024-06-10 2:15PM EDT | 47.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 36 | 65.63% |
| RBLX240628C00048000 | 2024-05-31 11:20AM EDT | 48.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 20 | 0 | 67.19% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240628P00025000 | 2024-05-24 9:30AM EDT | 25.00 | 0.43 | 0.00 | 0.11 | 0.00 | - | 10 | 12 | 90.23% |
| RBLX240628P00026000 | 2024-05-14 12:45PM EDT | 26.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | - | 100 | 92.38% |
| RBLX240628P00027000 | 2024-06-12 9:33AM EDT | 27.00 | 0.20 | 0.01 | 0.12 | 0.00 | - | 2 | 51 | 74.61% |
| RBLX240628P00028000 | 2024-06-12 3:30PM EDT | 28.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 13 | 64 | 66.80% |
| RBLX240628P00029000 | 2024-06-13 3:03PM EDT | 29.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 2 | 149 | 58.20% |
| RBLX240628P00030000 | 2024-06-14 1:12PM EDT | 30.00 | 0.05 | 0.02 | 0.05 | -0.29 | -85.29% | 210 | 111 | 46.48% |
| RBLX240628P00031000 | 2024-06-14 1:10PM EDT | 31.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 2 | 196 | 42.19% |
| RBLX240628P00032000 | 2024-06-14 1:48PM EDT | 32.00 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 3 | 155 | 38.09% |
| RBLX240628P00032500 | 2024-06-14 1:49PM EDT | 32.50 | 0.19 | 0.16 | 0.18 | +0.10 | +111.11% | 40 | 7 | 36.91% |
| RBLX240628P00033000 | 2024-06-14 2:33PM EDT | 33.00 | 0.28 | 0.24 | 0.25 | +0.11 | +64.71% | 8 | 278 | 35.94% |
| RBLX240628P00033500 | 2024-06-14 3:29PM EDT | 33.50 | 0.32 | 0.32 | 0.36 | +0.16 | +100.00% | 16 | 33 | 35.65% |
| RBLX240628P00034000 | 2024-06-14 12:29PM EDT | 34.00 | 0.47 | 0.47 | 0.50 | +0.12 | +34.29% | 8 | 132 | 35.25% |
| RBLX240628P00034500 | 2024-06-14 3:17PM EDT | 34.50 | 0.61 | 0.63 | 0.68 | +0.15 | +32.61% | 4 | 7 | 34.96% |
| RBLX240628P00035000 | 2024-06-14 3:58PM EDT | 35.00 | 0.88 | 0.86 | 0.90 | +0.24 | +37.50% | 63 | 135 | 34.67% |
| RBLX240628P00035500 | 2024-06-14 3:34PM EDT | 35.50 | 1.03 | 1.08 | 1.26 | +0.10 | +10.75% | 11 | 39 | 37.99% |
| RBLX240628P00036000 | 2024-06-14 1:53PM EDT | 36.00 | 1.48 | 1.39 | 1.60 | +0.28 | +23.33% | 14 | 435 | 39.31% |
| RBLX240628P00036500 | 2024-06-14 2:49PM EDT | 36.50 | 1.89 | 1.67 | 2.02 | +0.86 | +83.50% | 1 | 16 | 42.58% |
| RBLX240628P00037000 | 2024-06-14 11:54AM EDT | 37.00 | 2.23 | 2.05 | 2.35 | +0.86 | +62.77% | 2 | 6 | 41.21% |
| RBLX240628P00037500 | 2024-06-12 3:09PM EDT | 37.50 | 1.80 | 2.51 | 2.76 | 0.00 | - | - | 2 | 42.19% |
| RBLX240628P00038000 | 2024-05-30 11:37AM EDT | 38.00 | 5.10 | 2.92 | 3.10 | 0.00 | - | 10 | 0 | 38.09% |
| RBLX240628P00039000 | 2024-06-13 10:13AM EDT | 39.00 | 2.66 | 2.99 | 4.45 | 0.00 | - | 2 | 4 | 65.53% |
| RBLX240628P00040000 | 2024-06-13 10:10AM EDT | 40.00 | 4.83 | 4.85 | 5.05 | +1.28 | +36.06% | 1 | 7 | 49.61% |
| RBLX240628P00043000 | 2024-05-09 9:46AM EDT | 43.00 | 12.98 | 7.05 | 8.50 | 0.00 | - | 10 | 0 | 100.59% |
| RBLX240628P00045000 | 2024-05-09 9:47AM EDT | 45.00 | 15.34 | 8.55 | 9.70 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.