Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241220C00020000 | 2024-04-25 11:52AM EDT | 20.00 | 16.25 | 16.35 | 18.65 | 0.00 | - | 2 | 32 | 76.90% |
| RBLX241220C00022500 | 2024-03-26 3:45PM EDT | 22.50 | 16.84 | 14.20 | 15.40 | 0.00 | - | 1 | 1 | 61.72% |
| RBLX241220C00025000 | 2024-04-24 2:40PM EDT | 25.00 | 12.45 | 12.40 | 13.55 | 0.00 | - | 10 | 81 | 61.40% |
| RBLX241220C00027500 | 2024-04-22 9:49AM EDT | 27.50 | 11.50 | 10.65 | 11.80 | 0.00 | - | 1 | 2 | 59.96% |
| RBLX241220C00030000 | 2024-04-26 11:13AM EDT | 30.00 | 10.15 | 10.05 | 10.20 | +0.52 | +5.40% | 1 | 95 | 63.84% |
| RBLX241220C00032500 | 2024-04-23 10:01AM EDT | 32.50 | 9.90 | 7.75 | 8.75 | 0.00 | - | 13 | 278 | 58.03% |
| RBLX241220C00035000 | 2024-04-26 2:06PM EDT | 35.00 | 7.55 | 7.35 | 7.45 | +0.54 | +7.70% | 2 | 344 | 60.78% |
| RBLX241220C00037500 | 2024-04-25 9:43AM EDT | 37.50 | 6.45 | 5.25 | 6.35 | +1.05 | +19.44% | 1 | 104 | 55.51% |
| RBLX241220C00040000 | 2024-04-26 1:29PM EDT | 40.00 | 5.45 | 5.25 | 5.35 | +0.38 | +7.50% | 5 | 502 | 58.73% |
| RBLX241220C00042500 | 2024-04-24 3:35PM EDT | 42.50 | 4.05 | 4.40 | 4.50 | 0.00 | - | 47 | 622 | 57.87% |
| RBLX241220C00045000 | 2024-04-25 12:29PM EDT | 45.00 | 3.50 | 3.70 | 3.80 | 0.00 | - | 3 | 301 | 57.39% |
| RBLX241220C00047500 | 2024-04-26 3:33PM EDT | 47.50 | 3.15 | 3.10 | 3.20 | +0.72 | +29.63% | 2 | 488 | 56.93% |
| RBLX241220C00050000 | 2024-04-25 3:32PM EDT | 50.00 | 2.50 | 2.44 | 2.65 | 0.00 | - | 4 | 555 | 55.59% |
| RBLX241220C00052500 | 2024-04-26 1:15PM EDT | 52.50 | 2.24 | 2.12 | 2.24 | +0.09 | +4.19% | 4 | 427 | 55.86% |
| RBLX241220C00055000 | 2024-04-26 2:06PM EDT | 55.00 | 1.88 | 1.81 | 1.87 | +0.30 | +18.99% | 8 | 485 | 55.79% |
| RBLX241220C00060000 | 2024-04-26 3:05PM EDT | 60.00 | 1.30 | 1.08 | 1.31 | -0.19 | -12.75% | 10 | 786 | 54.10% |
| RBLX241220C00065000 | 2024-04-26 1:22PM EDT | 65.00 | 0.95 | 0.89 | 0.92 | +0.11 | +13.10% | 1 | 140 | 55.03% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241220P00020000 | 2024-04-26 2:06PM EDT | 20.00 | 0.63 | 0.64 | 0.68 | -0.12 | -16.00% | 2 | 95 | 59.13% |
| RBLX241220P00022500 | 2024-04-26 3:23PM EDT | 22.50 | 1.03 | 1.02 | 1.09 | -0.16 | -13.45% | 3 | 84 | 57.47% |
| RBLX241220P00025000 | 2024-04-26 2:03PM EDT | 25.00 | 1.53 | 1.54 | 1.78 | -0.21 | -12.07% | 9 | 122 | 57.08% |
| RBLX241220P00027500 | 2024-04-25 3:38PM EDT | 27.50 | 2.35 | 2.21 | 2.30 | 0.00 | - | 800 | 824 | 54.47% |
| RBLX241220P00030000 | 2024-04-26 2:03PM EDT | 30.00 | 3.00 | 3.05 | 3.15 | -0.35 | -10.45% | 3 | 297 | 53.22% |
| RBLX241220P00032500 | 2024-04-26 3:36PM EDT | 32.50 | 4.05 | 4.05 | 4.15 | -0.30 | -6.90% | 1 | 1,263 | 51.93% |
| RBLX241220P00035000 | 2024-04-26 3:47PM EDT | 35.00 | 5.25 | 5.20 | 5.30 | -0.40 | -7.08% | 4 | 157 | 50.56% |
| RBLX241220P00037500 | 2024-04-24 1:17PM EDT | 37.50 | 7.19 | 6.50 | 6.65 | 0.00 | - | 1 | 338 | 49.98% |
| RBLX241220P00040000 | 2024-04-24 2:54PM EDT | 40.00 | 8.75 | 8.05 | 8.15 | 0.00 | - | 1 | 1,285 | 48.93% |
| RBLX241220P00042500 | 2024-04-15 12:04PM EDT | 42.50 | 8.95 | 9.65 | 10.65 | 0.00 | - | 26 | 333 | 51.00% |
| RBLX241220P00045000 | 2024-04-25 9:44AM EDT | 45.00 | 12.45 | 11.40 | 11.65 | 0.00 | - | 26 | 146 | 47.53% |
| RBLX241220P00047500 | 2024-04-25 9:33AM EDT | 47.50 | 14.97 | 13.30 | 13.50 | 0.00 | - | 160 | 285 | 46.02% |
| RBLX241220P00050000 | 2024-04-25 9:43AM EDT | 50.00 | 16.60 | 14.85 | 16.50 | 0.00 | - | 1 | 31 | 55.29% |
| RBLX241220P00052500 | 2024-03-22 9:54AM EDT | 52.50 | 16.75 | 17.65 | 19.20 | 0.00 | - | 54 | 172 | 53.32% |
| RBLX241220P00055000 | 2024-02-01 3:51PM EDT | 55.00 | 17.65 | 15.15 | 16.05 | 0.00 | - | 1 | 4 | 0.00% |
| RBLX241220P00060000 | 2024-04-25 3:50PM EDT | 60.00 | 24.85 | 23.35 | 24.45 | 0.00 | - | 20 | 23 | 42.24% |
| RBLX241220P00065000 | 2024-03-05 12:05PM EDT | 65.00 | 26.20 | 27.85 | 28.05 | 0.00 | - | - | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.