Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240920C00020000 | 2024-04-26 11:01AM EDT | 20.00 | 17.00 | 16.35 | 16.85 | +1.75 | +11.48% | 2 | 19 | 72.85% |
| RBLX240920C00022500 | 2024-04-24 10:07AM EDT | 22.50 | 14.40 | 12.95 | 14.85 | 0.00 | - | 3 | 24 | 54.49% |
| RBLX240920C00025000 | 2024-04-25 1:04PM EDT | 25.00 | 12.03 | 12.40 | 12.60 | 0.00 | - | 25 | 28 | 69.43% |
| RBLX240920C00027500 | 2024-04-03 11:53AM EDT | 27.50 | 10.55 | 10.35 | 10.60 | -0.40 | -3.65% | 1 | 47 | 64.72% |
| RBLX240920C00030000 | 2024-04-26 9:47AM EDT | 30.00 | 8.65 | 8.70 | 8.85 | +1.25 | +16.89% | 29 | 278 | 63.18% |
| RBLX240920C00032500 | 2024-04-26 3:53PM EDT | 32.50 | 7.24 | 6.35 | 7.25 | +0.29 | +4.17% | 1 | 315 | 56.20% |
| RBLX240920C00035000 | 2024-04-26 9:36AM EDT | 35.00 | 6.00 | 4.85 | 5.90 | +0.60 | +11.11% | 2 | 125 | 54.25% |
| RBLX240920C00037500 | 2024-04-26 1:49PM EDT | 37.50 | 4.91 | 4.70 | 4.75 | +0.46 | +10.34% | 26 | 416 | 58.77% |
| RBLX240920C00040000 | 2024-04-26 3:51PM EDT | 40.00 | 3.80 | 3.70 | 3.80 | +0.70 | +22.58% | 8 | 483 | 57.72% |
| RBLX240920C00042500 | 2024-04-25 12:15PM EDT | 42.50 | 2.65 | 2.96 | 3.05 | 0.00 | - | 4 | 251 | 57.47% |
| RBLX240920C00045000 | 2024-04-26 12:11PM EDT | 45.00 | 2.43 | 2.22 | 2.39 | +0.21 | +9.46% | 50 | 1,697 | 56.20% |
| RBLX240920C00047500 | 2024-04-26 12:21PM EDT | 47.50 | 1.90 | 1.83 | 1.88 | +0.15 | +8.57% | 5 | 281 | 56.52% |
| RBLX240920C00050000 | 2024-04-26 3:46PM EDT | 50.00 | 1.47 | 1.30 | 1.48 | +0.11 | +8.09% | 13 | 1,760 | 55.32% |
| RBLX240920C00052500 | 2024-04-26 11:37AM EDT | 52.50 | 1.14 | 1.12 | 1.16 | +0.32 | +39.02% | 39 | 2,547 | 56.10% |
| RBLX240920C00055000 | 2024-04-26 12:20PM EDT | 55.00 | 0.93 | 0.87 | 0.92 | +0.15 | +19.23% | 21 | 5,118 | 56.03% |
| RBLX240920C00060000 | 2024-04-26 11:27AM EDT | 60.00 | 0.57 | 0.54 | 0.57 | +0.10 | +21.28% | 9 | 6,418 | 56.06% |
| RBLX240920C00065000 | 2024-04-15 3:42PM EDT | 65.00 | 0.49 | 0.33 | 0.37 | 0.00 | - | 3 | 694 | 56.30% |
| RBLX240920C00070000 | 2024-04-26 3:57PM EDT | 70.00 | 0.21 | 0.21 | 0.23 | +0.05 | +31.25% | 6 | 1,969 | 56.45% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240920P00020000 | 2024-04-24 1:56PM EDT | 20.00 | 0.38 | 0.30 | 0.37 | 0.00 | - | 4 | 156 | 63.18% |
| RBLX240920P00022500 | 2024-04-26 9:55AM EDT | 22.50 | 0.57 | 0.54 | 0.57 | -0.07 | -10.94% | 3 | 282 | 59.86% |
| RBLX240920P00025000 | 2024-04-26 3:24PM EDT | 25.00 | 0.91 | 0.89 | 0.93 | -0.16 | -14.95% | 1 | 1,854 | 57.67% |
| RBLX240920P00027500 | 2024-04-25 12:39PM EDT | 27.50 | 1.56 | 1.39 | 1.44 | 0.00 | - | 1 | 544 | 55.71% |
| RBLX240920P00030000 | 2024-04-26 10:00AM EDT | 30.00 | 2.15 | 2.09 | 2.32 | -0.36 | -14.34% | 2 | 2,016 | 55.47% |
| RBLX240920P00032500 | 2024-04-26 10:59AM EDT | 32.50 | 3.00 | 3.00 | 3.10 | -0.65 | -17.81% | 1 | 1,314 | 53.27% |
| RBLX240920P00035000 | 2024-04-26 10:11AM EDT | 35.00 | 4.10 | 4.15 | 4.20 | -0.28 | -6.39% | 16 | 3,087 | 52.12% |
| RBLX240920P00037500 | 2024-04-25 3:31PM EDT | 37.50 | 5.70 | 5.45 | 5.55 | 0.00 | - | 40 | 1,589 | 50.93% |
| RBLX240920P00040000 | 2024-04-26 11:06AM EDT | 40.00 | 6.90 | 7.00 | 7.10 | -0.40 | -5.48% | 3 | 1,347 | 50.07% |
| RBLX240920P00042500 | 2024-04-25 10:12AM EDT | 42.50 | 10.05 | 8.70 | 8.85 | 0.00 | - | 11 | 322 | 50.07% |
| RBLX240920P00045000 | 2024-04-25 9:44AM EDT | 45.00 | 11.75 | 10.55 | 11.05 | 0.00 | - | 1 | 326 | 50.07% |
| RBLX240920P00047500 | 2024-04-11 10:32AM EDT | 47.50 | 10.20 | 10.80 | 14.00 | 0.00 | - | 57 | 219 | 64.80% |
| RBLX240920P00050000 | 2024-04-10 10:04AM EDT | 50.00 | 11.80 | 14.70 | 14.90 | 0.00 | - | 11 | 232 | 47.85% |
| RBLX240920P00052500 | 2024-04-26 9:43AM EDT | 52.50 | 17.25 | 16.90 | 18.10 | +0.20 | +1.17% | 13 | 189 | 54.00% |
| RBLX240920P00055000 | 2024-04-25 12:23PM EDT | 55.00 | 20.10 | 18.25 | 20.15 | 0.00 | - | 4 | 67 | 60.69% |
| RBLX240920P00060000 | 2024-04-18 2:39PM EDT | 60.00 | 24.70 | 23.65 | 25.40 | 0.00 | - | 2 | 320 | 55.62% |
| RBLX240920P00065000 | 2024-02-06 1:31PM EDT | 65.00 | 25.25 | 24.00 | 25.15 | 0.00 | - | 25 | 271 | 0.00% |
| RBLX240920P00070000 | 2024-02-07 11:43AM EDT | 70.00 | 26.10 | 28.45 | 31.45 | 0.00 | - | 41 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.