Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240719C00020000 | 2024-04-26 10:24AM EDT | 20.00 | 16.15 | 15.75 | 16.45 | +0.59 | +3.79% | 1 | 11 | 64.45% |
| RBLX240719C00022500 | 2024-03-20 1:17PM EDT | 22.50 | 14.94 | 12.75 | 14.50 | 0.00 | - | 1 | 4 | 55.27% |
| RBLX240719C00025000 | 2024-04-26 11:54AM EDT | 25.00 | 11.84 | 10.65 | 11.80 | -0.51 | -4.13% | 4 | 195 | 50.78% |
| RBLX240719C00027500 | 2024-03-28 2:24PM EDT | 27.50 | 12.00 | 9.50 | 9.65 | 0.00 | - | 2 | 99 | 65.53% |
| RBLX240719C00030000 | 2024-04-25 10:11AM EDT | 30.00 | 6.12 | 6.80 | 7.70 | 0.00 | - | 1 | 82 | 54.79% |
| RBLX240719C00032500 | 2024-04-23 12:18PM EDT | 32.50 | 6.70 | 5.85 | 5.95 | 0.00 | - | 34 | 102 | 59.67% |
| RBLX240719C00035000 | 2024-04-26 2:33PM EDT | 35.00 | 4.65 | 4.40 | 4.55 | +0.40 | +9.41% | 49 | 805 | 58.30% |
| RBLX240719C00037500 | 2024-04-26 3:13PM EDT | 37.50 | 3.40 | 3.25 | 3.35 | +0.74 | +27.82% | 22 | 1,257 | 57.06% |
| RBLX240719C00040000 | 2024-04-26 3:46PM EDT | 40.00 | 2.40 | 2.35 | 2.40 | +0.19 | +8.60% | 65 | 769 | 56.06% |
| RBLX240719C00042500 | 2024-04-26 12:14PM EDT | 42.50 | 1.76 | 1.68 | 1.73 | +0.52 | +41.94% | 71 | 941 | 55.81% |
| RBLX240719C00045000 | 2024-04-26 2:49PM EDT | 45.00 | 1.21 | 1.19 | 1.22 | +0.42 | +53.16% | 48 | 6,691 | 55.59% |
| RBLX240719C00047500 | 2024-04-26 10:03AM EDT | 47.50 | 0.82 | 0.82 | 0.87 | +0.27 | +49.09% | 20 | 2,687 | 55.52% |
| RBLX240719C00050000 | 2024-04-26 3:43PM EDT | 50.00 | 0.60 | 0.57 | 0.61 | +0.05 | +9.09% | 30 | 5,151 | 55.52% |
| RBLX240719C00052500 | 2024-04-26 9:39AM EDT | 52.50 | 0.39 | 0.40 | 0.43 | +0.08 | +25.81% | 4 | 2,449 | 55.76% |
| RBLX240719C00055000 | 2024-04-26 3:42PM EDT | 55.00 | 0.27 | 0.27 | 0.29 | +0.01 | +3.85% | 2 | 5,496 | 55.52% |
| RBLX240719C00060000 | 2024-04-25 11:05AM EDT | 60.00 | 0.10 | 0.12 | 0.15 | 0.00 | - | 10 | 1,661 | 55.86% |
| RBLX240719C00065000 | 2024-04-26 3:42PM EDT | 65.00 | 0.06 | 0.05 | 0.09 | +0.03 | +100.00% | 3 | 1,588 | 56.84% |
| RBLX240719C00070000 | 2024-04-26 11:33AM EDT | 70.00 | 0.06 | 0.01 | 0.06 | +0.05 | +500.00% | 5 | 1,196 | 57.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240719P00020000 | 2024-04-23 3:42PM EDT | 20.00 | 0.12 | 0.09 | 0.15 | 0.00 | - | 19 | 54 | 67.77% |
| RBLX240719P00022500 | 2024-04-24 3:44PM EDT | 22.50 | 0.24 | 0.19 | 0.25 | 0.00 | - | 70 | 281 | 62.99% |
| RBLX240719P00025000 | 2024-04-26 11:50AM EDT | 25.00 | 0.38 | 0.36 | 0.40 | -0.16 | -29.63% | 2 | 365 | 58.50% |
| RBLX240719P00027500 | 2024-04-25 3:37PM EDT | 27.50 | 0.78 | 0.66 | 0.92 | 0.00 | - | 51 | 834 | 58.55% |
| RBLX240719P00030000 | 2024-04-26 11:50AM EDT | 30.00 | 1.22 | 1.21 | 1.27 | -0.14 | -10.29% | 21 | 5,549 | 54.81% |
| RBLX240719P00032500 | 2024-04-25 3:46PM EDT | 32.50 | 2.17 | 2.01 | 2.05 | 0.00 | - | 39 | 925 | 53.74% |
| RBLX240719P00035000 | 2024-04-26 2:42PM EDT | 35.00 | 3.05 | 3.05 | 3.15 | -0.20 | -6.15% | 90 | 2,499 | 52.88% |
| RBLX240719P00037500 | 2024-04-26 3:06PM EDT | 37.50 | 4.35 | 4.35 | 4.45 | -0.30 | -6.45% | 3 | 1,036 | 51.42% |
| RBLX240719P00040000 | 2024-04-24 10:18AM EDT | 40.00 | 5.95 | 5.95 | 6.15 | -0.34 | -5.41% | 1 | 3,360 | 51.32% |
| RBLX240719P00042500 | 2024-04-16 3:00PM EDT | 42.50 | 7.47 | 7.75 | 8.90 | 0.00 | - | 9 | 1,002 | 57.93% |
| RBLX240719P00045000 | 2024-04-24 12:42PM EDT | 45.00 | 11.10 | 9.15 | 10.95 | 0.00 | - | 1 | 271 | 52.88% |
| RBLX240719P00047500 | 2024-04-15 10:11AM EDT | 47.50 | 10.40 | 11.95 | 12.30 | 0.00 | - | 40 | 131 | 50.68% |
| RBLX240719P00050000 | 2024-04-15 12:25PM EDT | 50.00 | 12.95 | 13.55 | 14.80 | 0.00 | - | 1 | 152 | 61.04% |
| RBLX240719P00052500 | 2024-04-19 11:03AM EDT | 52.50 | 17.10 | 16.55 | 17.70 | 0.00 | - | 12 | 94 | 62.31% |
| RBLX240719P00055000 | 2024-03-28 1:29PM EDT | 55.00 | 16.70 | 18.95 | 20.45 | 0.00 | - | 1 | 30 | 69.48% |
| RBLX240719P00060000 | 2024-03-11 1:28PM EDT | 60.00 | 17.95 | 19.20 | 21.00 | 0.00 | - | 26 | 0 | 0.00% |
| RBLX240719P00065000 | 2024-02-07 11:11AM EDT | 65.00 | 19.55 | 24.35 | 26.15 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX240719P00070000 | 2024-01-03 4:54PM EDT | 70.00 | 28.48 | 29.15 | 29.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.