Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517C00020000 | 2024-05-10 10:12AM EDT | 20.00 | 11.30 | 9.80 | 12.55 | +0.34 | +3.10% | 12 | 16 | 346.88% |
| RBLX240517C00022500 | 2024-05-10 11:36AM EDT | 22.50 | 9.40 | 7.90 | 10.20 | +1.00 | +11.90% | 81 | 32 | 143.75% |
| RBLX240517C00025000 | 2024-05-10 2:21PM EDT | 25.00 | 6.30 | 4.85 | 7.90 | +0.74 | +13.31% | 18 | 53 | 248.83% |
| RBLX240517C00027000 | 2024-05-10 10:33AM EDT | 27.00 | 4.39 | 4.40 | 5.50 | +0.39 | +9.75% | 53 | 26 | 122.85% |
| RBLX240517C00027500 | 2024-05-09 1:01PM EDT | 27.50 | 3.80 | 2.95 | 5.35 | 0.00 | - | 20 | 28 | 82.81% |
| RBLX240517C00028000 | 2024-05-10 2:24PM EDT | 28.00 | 3.35 | 2.89 | 3.60 | +0.72 | +27.38% | 183 | 485 | 68.56% |
| RBLX240517C00029000 | 2024-05-10 3:28PM EDT | 29.00 | 2.55 | 2.40 | 2.66 | +0.75 | +41.67% | 158 | 396 | 59.18% |
| RBLX240517C00030000 | 2024-05-10 3:54PM EDT | 30.00 | 1.65 | 1.43 | 1.76 | +0.53 | +47.32% | 881 | 1,461 | 49.81% |
| RBLX240517C00031000 | 2024-05-10 3:59PM EDT | 31.00 | 0.96 | 0.96 | 1.00 | +0.35 | +57.38% | 4,021 | 2,539 | 43.75% |
| RBLX240517C00031500 | 2024-05-10 3:57PM EDT | 31.50 | 0.72 | 0.70 | 0.74 | +0.24 | +50.00% | 2,164 | 889 | 43.95% |
| RBLX240517C00032000 | 2024-05-10 3:59PM EDT | 32.00 | 0.53 | 0.49 | 0.53 | +0.17 | +47.22% | 6,951 | 2,096 | 44.14% |
| RBLX240517C00032500 | 2024-05-10 3:59PM EDT | 32.50 | 0.36 | 0.35 | 0.39 | +0.11 | +44.00% | 2,241 | 763 | 45.80% |
| RBLX240517C00033000 | 2024-05-10 3:59PM EDT | 33.00 | 0.25 | 0.25 | 0.28 | +0.04 | +19.05% | 1,361 | 1,708 | 46.97% |
| RBLX240517C00033500 | 2024-05-10 3:40PM EDT | 33.50 | 0.19 | 0.19 | 0.22 | +0.02 | +11.76% | 641 | 433 | 50.00% |
| RBLX240517C00034000 | 2024-05-10 3:59PM EDT | 34.00 | 0.13 | 0.13 | 0.17 | +0.02 | +18.18% | 705 | 1,311 | 50.20% |
| RBLX240517C00034500 | 2024-05-10 3:43PM EDT | 34.50 | 0.11 | 0.10 | 0.14 | -0.01 | -8.33% | 180 | 174 | 53.13% |
| RBLX240517C00035000 | 2024-05-10 3:55PM EDT | 35.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 1,336 | 3,407 | 56.25% |
| RBLX240517C00035500 | 2024-05-10 3:10PM EDT | 35.50 | 0.11 | 0.06 | 0.10 | +0.06 | +120.00% | 41 | 225 | 58.59% |
| RBLX240517C00036000 | 2024-05-10 3:22PM EDT | 36.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 289 | 181 | 61.72% |
| RBLX240517C00036500 | 2024-05-10 2:39PM EDT | 36.50 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 44 | 335 | 65.63% |
| RBLX240517C00037000 | 2024-05-10 1:17PM EDT | 37.00 | 0.05 | 0.03 | 0.11 | -0.02 | -28.57% | 56 | 331 | 71.09% |
| RBLX240517C00037500 | 2024-05-10 2:50PM EDT | 37.50 | 0.09 | 0.05 | 0.10 | +0.05 | +125.00% | 32 | 2,042 | 76.95% |
| RBLX240517C00038000 | 2024-05-10 2:22PM EDT | 38.00 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 50 | 205 | 74.22% |
| RBLX240517C00038500 | 2024-05-10 3:57PM EDT | 38.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 60 | 71.09% |
| RBLX240517C00039000 | 2024-05-10 12:57PM EDT | 39.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 329 | 320 | 80.47% |
| RBLX240517C00039500 | 2024-05-09 3:31PM EDT | 39.50 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 1 | 240 | 84.38% |
| RBLX240517C00040000 | 2024-05-10 3:43PM EDT | 40.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 143 | 5,923 | 86.72% |
| RBLX240517C00040500 | 2024-05-10 3:16PM EDT | 40.50 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 7 | 300 | 92.19% |
| RBLX240517C00041000 | 2024-05-10 3:41PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 419 | 311 | 85.94% |
| RBLX240517C00041500 | 2024-05-09 12:10PM EDT | 41.50 | 0.17 | 0.00 | 0.07 | +0.15 | +750.00% | 5 | 108 | 96.88% |
| RBLX240517C00042000 | 2024-05-10 3:27PM EDT | 42.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 21 | 334 | 96.09% |
| RBLX240517C00042500 | 2024-05-10 3:55PM EDT | 42.50 | 0.07 | 0.01 | 0.06 | +0.04 | +133.33% | 318 | 15,096 | 103.91% |
| RBLX240517C00043000 | 2024-05-10 1:40PM EDT | 43.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 12 | 531 | 102.34% |
| RBLX240517C00043500 | 2024-05-09 12:36PM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 116 | 93.75% |
| RBLX240517C00044000 | 2024-05-10 1:04PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 284 | 101.56% |
| RBLX240517C00044500 | 2024-05-09 12:20PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 99 | 99.22% |
| RBLX240517C00045000 | 2024-05-10 3:36PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 98 | 3,317 | 103.13% |
| RBLX240517C00046000 | 2024-05-10 10:41AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 448 | 107.81% |
| RBLX240517C00047000 | 2024-05-10 1:16PM EDT | 47.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 71 | 162 | 129.69% |
| RBLX240517C00047500 | 2024-05-10 3:55PM EDT | 47.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 784 | 18,188 | 121.88% |
| RBLX240517C00048000 | 2024-05-10 11:46AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 3,461 | 109.38% |
| RBLX240517C00050000 | 2024-05-10 3:22PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 6,143 | 118.75% |
| RBLX240517C00052500 | 2024-05-09 3:43PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,022 | 131.25% |
| RBLX240517C00055000 | 2024-05-10 11:41AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,997 | 140.63% |
| RBLX240517C00060000 | 2024-05-09 10:38AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,607 | 162.50% |
| RBLX240517C00065000 | 2024-05-10 10:48AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 460 | 2,498 | 175.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517P00020000 | 2024-05-09 3:27PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 197 | 131.25% |
| RBLX240517P00022500 | 2024-05-10 10:36AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 508 | 848 | 93.75% |
| RBLX240517P00025000 | 2024-05-10 12:43PM EDT | 25.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 600 | 1,075 | 75.78% |
| RBLX240517P00027000 | 2024-05-10 1:46PM EDT | 27.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 97 | 642 | 60.94% |
| RBLX240517P00027500 | 2024-05-10 2:20PM EDT | 27.50 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 267 | 1,298 | 56.25% |
| RBLX240517P00028000 | 2024-05-10 3:57PM EDT | 28.00 | 0.04 | 0.04 | 0.07 | -0.10 | -71.43% | 274 | 1,763 | 53.52% |
| RBLX240517P00029000 | 2024-05-10 3:54PM EDT | 29.00 | 0.08 | 0.07 | 0.09 | -0.22 | -73.33% | 2,040 | 856 | 45.70% |
| RBLX240517P00030000 | 2024-05-10 3:59PM EDT | 30.00 | 0.22 | 0.18 | 0.22 | -0.40 | -64.52% | 6,009 | 5,835 | 42.77% |
| RBLX240517P00031000 | 2024-05-10 3:58PM EDT | 31.00 | 0.51 | 0.49 | 0.51 | -0.69 | -57.50% | 2,027 | 601 | 41.31% |
| RBLX240517P00031500 | 2024-05-10 3:56PM EDT | 31.50 | 0.75 | 0.73 | 0.76 | -0.62 | -45.26% | 3,617 | 396 | 42.29% |
| RBLX240517P00032000 | 2024-05-10 3:55PM EDT | 32.00 | 1.02 | 1.02 | 1.07 | -0.75 | -42.37% | 1,352 | 250 | 43.56% |
| RBLX240517P00032500 | 2024-05-10 3:38PM EDT | 32.50 | 1.46 | 1.35 | 1.43 | -0.83 | -36.24% | 815 | 6,494 | 45.12% |
| RBLX240517P00033000 | 2024-05-10 3:59PM EDT | 33.00 | 1.76 | 1.76 | 1.83 | -0.74 | -29.60% | 122 | 246 | 46.97% |
| RBLX240517P00033500 | 2024-05-10 3:56PM EDT | 33.50 | 2.14 | 2.08 | 2.65 | -0.87 | -28.90% | 57 | 339 | 57.62% |
| RBLX240517P00034000 | 2024-05-10 3:59PM EDT | 34.00 | 2.70 | 2.45 | 3.35 | -1.04 | -27.81% | 80 | 414 | 67.77% |
| RBLX240517P00034500 | 2024-05-10 1:10PM EDT | 34.50 | 3.05 | 2.83 | 3.70 | -0.50 | -14.08% | 9 | 129 | 63.28% |
| RBLX240517P00035000 | 2024-05-10 3:58PM EDT | 35.00 | 3.61 | 3.55 | 3.70 | -1.05 | -22.53% | 180 | 5,808 | 52.34% |
| RBLX240517P00035500 | 2024-05-10 11:05AM EDT | 35.50 | 4.14 | 4.00 | 4.60 | -0.61 | -12.84% | 7 | 196 | 79.30% |
| RBLX240517P00036000 | 2024-05-10 3:53PM EDT | 36.00 | 4.67 | 2.81 | 6.30 | -0.70 | -13.04% | 72 | 301 | 192.68% |
| RBLX240517P00036500 | 2024-05-10 3:13PM EDT | 36.50 | 5.30 | 3.45 | 6.60 | -0.20 | -3.64% | 27 | 389 | 187.99% |
| RBLX240517P00037000 | 2024-05-10 2:01PM EDT | 37.00 | 5.60 | 3.75 | 6.00 | -0.76 | -11.95% | 5 | 249 | 116.41% |
| RBLX240517P00037500 | 2024-05-10 2:48PM EDT | 37.50 | 6.28 | 4.05 | 7.05 | -0.77 | -10.92% | 138 | 2,492 | 165.63% |
| RBLX240517P00038000 | 2024-05-10 12:28PM EDT | 38.00 | 6.25 | 6.00 | 8.45 | -0.65 | -9.42% | 6 | 191 | 147.66% |
| RBLX240517P00038500 | 2024-05-10 11:08AM EDT | 38.50 | 6.92 | 6.45 | 8.20 | -1.03 | -12.96% | 3 | 208 | 115.82% |
| RBLX240517P00039000 | 2024-05-10 2:36PM EDT | 39.00 | 7.82 | 6.80 | 8.65 | -0.83 | -9.60% | 3 | 848 | 107.81% |
| RBLX240517P00039500 | 2024-05-10 11:35AM EDT | 39.50 | 7.69 | 7.65 | 9.15 | -1.46 | -15.96% | 2 | 784 | 134.57% |
| RBLX240517P00040000 | 2024-05-10 12:41PM EDT | 40.00 | 8.25 | 7.50 | 9.00 | -1.27 | -13.34% | 21 | 1,556 | 150.20% |
| RBLX240517P00040500 | 2024-05-09 10:59AM EDT | 40.50 | 9.95 | 8.90 | 9.95 | 0.00 | - | 241 | 345 | 147.27% |
| RBLX240517P00041000 | 2024-05-09 3:13PM EDT | 41.00 | 10.55 | 9.05 | 9.85 | 0.00 | - | 17 | 170 | 143.36% |
| RBLX240517P00041500 | 2024-05-09 1:27PM EDT | 41.50 | 10.45 | 9.00 | 10.30 | 0.00 | - | 13 | 3 | 141.41% |
| RBLX240517P00042000 | 2024-05-10 2:14PM EDT | 42.00 | 10.70 | 10.10 | 10.75 | -0.25 | -2.28% | 3 | 26 | 138.67% |
| RBLX240517P00042500 | 2024-05-10 2:56PM EDT | 42.50 | 11.20 | 10.00 | 11.75 | -0.20 | -1.75% | 501 | 1,588 | 199.22% |
| RBLX240517P00043000 | 2024-05-09 9:48AM EDT | 43.00 | 13.05 | 9.50 | 12.35 | 0.00 | - | 5 | 0 | 213.09% |
| RBLX240517P00043500 | 2024-05-09 10:36AM EDT | 43.50 | 12.65 | 10.00 | 13.55 | 0.00 | - | 2 | 0 | 273.05% |
| RBLX240517P00044000 | 2024-05-09 2:54PM EDT | 44.00 | 13.30 | 11.10 | 13.70 | 0.00 | - | 58 | 5 | 251.95% |
| RBLX240517P00044500 | 2024-05-09 11:01AM EDT | 44.50 | 14.05 | 12.70 | 14.55 | 0.00 | - | 2 | 0 | 206.06% |
| RBLX240517P00045000 | 2024-05-10 2:56PM EDT | 45.00 | 13.70 | 13.20 | 14.90 | -1.75 | -11.33% | 444 | 239 | 202.54% |
| RBLX240517P00046000 | 2024-05-09 9:49AM EDT | 46.00 | 16.10 | 12.60 | 15.85 | 0.00 | - | 2 | 0 | 283.20% |
| RBLX240517P00047000 | 2024-05-09 3:31PM EDT | 47.00 | 16.55 | 14.50 | 16.35 | 0.00 | - | 49 | 0 | 249.81% |
| RBLX240517P00047500 | 2024-05-10 3:00PM EDT | 47.50 | 16.30 | 14.00 | 16.70 | -0.75 | -4.40% | 7 | 6 | 239.26% |
| RBLX240517P00048000 | 2024-05-09 2:55PM EDT | 48.00 | 17.25 | 15.45 | 18.55 | 0.00 | - | 14 | 0 | 220.90% |
| RBLX240517P00050000 | 2024-05-10 3:03PM EDT | 50.00 | 18.70 | 17.50 | 20.55 | -0.75 | -3.86% | 158 | 188 | 238.87% |
| RBLX240517P00052500 | 2024-05-09 3:09PM EDT | 52.50 | 23.00 | 20.00 | 21.30 | 0.00 | - | 264 | 0 | 222.66% |
| RBLX240517P00055000 | 2024-05-09 2:52PM EDT | 55.00 | 24.20 | 22.35 | 24.70 | 0.00 | - | 19 | 10 | 343.85% |
| RBLX240517P00060000 | 2024-05-09 2:55PM EDT | 60.00 | 29.35 | 27.10 | 29.85 | 0.00 | - | 2 | 0 | 390.43% |
© 2024 Yahoo. All rights reserved.