Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250117C00015000 | 2024-04-24 11:02AM EDT | 15.00 | 21.25 | 21.65 | 22.00 | 0.00 | - | 1 | 344 | 82.62% |
| RBLX250117C00017500 | 2024-04-05 10:17AM EDT | 17.50 | 19.45 | 18.45 | 21.05 | 0.00 | - | 2 | 87 | 79.98% |
| RBLX250117C00020000 | 2024-04-18 2:01PM EDT | 20.00 | 17.15 | 16.95 | 17.65 | 0.00 | - | 7 | 296 | 68.95% |
| RBLX250117C00022500 | 2024-04-19 2:21PM EDT | 22.50 | 14.84 | 14.50 | 15.65 | 0.00 | - | 4 | 435 | 62.70% |
| RBLX250117C00025000 | 2024-04-26 1:23PM EDT | 25.00 | 14.00 | 11.95 | 13.75 | -0.25 | -1.75% | 3 | 1,908 | 56.30% |
| RBLX250117C00027500 | 2024-04-26 9:47AM EDT | 27.50 | 11.75 | 11.00 | 12.00 | +1.02 | +9.51% | 4 | 504 | 59.67% |
| RBLX250117C00030000 | 2024-04-26 3:14PM EDT | 30.00 | 10.45 | 8.35 | 10.45 | +1.05 | +11.17% | 14 | 1,392 | 53.13% |
| RBLX250117C00032500 | 2024-04-23 11:24AM EDT | 32.50 | 9.73 | 7.90 | 9.00 | 0.00 | - | 2 | 659 | 56.59% |
| RBLX250117C00035000 | 2024-04-26 9:51AM EDT | 35.00 | 7.60 | 7.60 | 7.75 | +0.20 | +2.70% | 2 | 1,345 | 59.73% |
| RBLX250117C00037500 | 2024-04-25 11:02AM EDT | 37.50 | 5.69 | 6.50 | 6.60 | 0.00 | - | 13 | 1,202 | 58.58% |
| RBLX250117C00040000 | 2024-04-26 3:56PM EDT | 40.00 | 5.60 | 4.65 | 5.65 | +0.25 | +4.67% | 95 | 2,308 | 54.22% |
| RBLX250117C00042500 | 2024-04-26 12:32PM EDT | 42.50 | 4.78 | 4.70 | 4.80 | +0.23 | +5.05% | 3 | 1,252 | 57.09% |
| RBLX250117C00045000 | 2024-04-25 10:12AM EDT | 45.00 | 3.25 | 3.70 | 4.10 | 0.00 | - | 20 | 2,951 | 55.43% |
| RBLX250117C00047500 | 2024-04-26 1:20PM EDT | 47.50 | 3.50 | 3.35 | 3.45 | +0.53 | +17.85% | 3 | 3,398 | 55.92% |
| RBLX250117C00050000 | 2024-04-26 10:05AM EDT | 50.00 | 2.91 | 2.81 | 2.93 | +0.18 | +6.59% | 4 | 3,804 | 55.46% |
| RBLX250117C00052500 | 2024-04-19 3:07PM EDT | 52.50 | 2.32 | 2.39 | 2.48 | 0.00 | - | 2 | 2,224 | 55.20% |
| RBLX250117C00055000 | 2024-04-25 11:08AM EDT | 55.00 | 1.72 | 2.01 | 2.10 | 0.00 | - | 7 | 4,407 | 54.88% |
| RBLX250117C00060000 | 2024-04-26 2:54PM EDT | 60.00 | 1.50 | 1.39 | 1.51 | +0.24 | +19.05% | 23 | 8,264 | 54.20% |
| RBLX250117C00065000 | 2024-04-26 1:20PM EDT | 65.00 | 1.10 | 1.03 | 1.09 | +0.10 | +10.00% | 6 | 8,615 | 54.20% |
| RBLX250117C00070000 | 2024-04-26 1:21PM EDT | 70.00 | 0.80 | 0.75 | 0.78 | +0.08 | +11.11% | 17 | 2,279 | 54.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250117P00015000 | 2024-04-23 3:08PM EDT | 15.00 | 0.29 | 0.24 | 0.34 | 0.00 | - | 5 | 1,615 | 64.11% |
| RBLX250117P00017500 | 2024-04-23 10:12AM EDT | 17.50 | 0.44 | 0.42 | 0.52 | 0.00 | - | 1 | 2,328 | 60.45% |
| RBLX250117P00020000 | 2024-04-26 10:51AM EDT | 20.00 | 0.72 | 0.72 | 0.76 | -0.06 | -7.69% | 1 | 1,675 | 57.72% |
| RBLX250117P00022500 | 2024-04-26 3:23PM EDT | 22.50 | 1.13 | 1.12 | 1.32 | -0.07 | -5.83% | 1 | 1,469 | 57.13% |
| RBLX250117P00025000 | 2024-04-25 12:13PM EDT | 25.00 | 1.84 | 1.66 | 1.75 | 0.00 | - | 56 | 3,998 | 54.49% |
| RBLX250117P00027500 | 2024-04-26 3:43PM EDT | 27.50 | 2.35 | 2.34 | 2.39 | -0.37 | -13.60% | 33 | 3,217 | 52.69% |
| RBLX250117P00030000 | 2024-04-25 11:54AM EDT | 30.00 | 3.25 | 3.15 | 3.25 | -0.25 | -7.14% | 5 | 9,470 | 51.25% |
| RBLX250117P00032500 | 2024-04-23 11:20AM EDT | 32.50 | 4.07 | 4.20 | 5.15 | 0.00 | - | 1 | 1,669 | 54.22% |
| RBLX250117P00035000 | 2024-04-25 12:53PM EDT | 35.00 | 5.60 | 5.35 | 5.45 | 0.00 | - | 510 | 3,229 | 49.43% |
| RBLX250117P00037500 | 2024-04-26 1:06PM EDT | 37.50 | 6.65 | 6.70 | 6.80 | -0.30 | -4.32% | 73 | 1,537 | 48.41% |
| RBLX250117P00040000 | 2024-04-26 11:56AM EDT | 40.00 | 8.15 | 8.15 | 8.30 | -0.88 | -9.75% | 1 | 2,104 | 47.41% |
| RBLX250117P00042500 | 2024-04-23 11:19AM EDT | 42.50 | 9.50 | 9.80 | 9.95 | 0.00 | - | 1 | 2,248 | 46.48% |
| RBLX250117P00045000 | 2024-04-23 12:07PM EDT | 45.00 | 11.10 | 11.55 | 11.75 | 0.00 | - | 6 | 1,995 | 45.75% |
| RBLX250117P00047500 | 2024-04-25 12:52PM EDT | 47.50 | 13.88 | 12.85 | 13.60 | 0.00 | - | 3 | 1,552 | 44.40% |
| RBLX250117P00050000 | 2024-02-21 10:44AM EDT | 50.00 | 12.55 | 14.25 | 14.80 | 0.00 | - | 203 | 2,094 | 34.25% |
| RBLX250117P00052500 | 2024-03-21 9:45AM EDT | 52.50 | 16.35 | 17.70 | 18.95 | 0.00 | - | 83 | 386 | 55.48% |
| RBLX250117P00055000 | 2024-04-23 1:26PM EDT | 55.00 | 19.22 | 19.70 | 19.95 | 0.00 | - | 1 | 554 | 42.51% |
| RBLX250117P00060000 | 2024-04-25 10:34AM EDT | 60.00 | 26.05 | 24.20 | 24.45 | 0.00 | - | 7 | 859 | 39.89% |
| RBLX250117P00065000 | 2024-04-25 9:46AM EDT | 65.00 | 30.83 | 29.00 | 29.45 | 0.00 | - | 10 | 624 | 44.34% |
| RBLX250117P00070000 | 2024-02-12 4:35PM EDT | 70.00 | 26.50 | 28.65 | 30.90 | 0.00 | - | 10 | 330 | 0.00% |
© 2024 Yahoo. All rights reserved.