Australia markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.97-1.33 (-3.66%)
At close: 04:04PM EDT
34.69 -0.28 (-0.80%)
Pre-market: 08:21AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240426C000250002024-04-24 11:43AM EDT25.0010.000.000.000.00-3210.00%
RBLX240426C000270002024-04-24 2:42PM EDT27.007.850.000.000.00-8130.00%
RBLX240426C000280002024-04-23 10:25AM EDT28.009.100.000.000.00-11300.00%
RBLX240426C000290002024-04-24 1:55PM EDT29.005.800.000.000.00-60910.00%
RBLX240426C000300002024-04-23 12:13PM EDT30.007.000.000.000.00-680.00%
RBLX240426C000310002024-04-22 1:15PM EDT31.004.200.000.000.00-2290.00%
RBLX240426C000315002024-04-24 3:50PM EDT31.503.550.000.000.00-460.00%
RBLX240426C000320002024-04-24 10:45AM EDT32.003.470.000.000.00-4230.00%
RBLX240426C000325002024-04-22 11:15AM EDT32.502.520.000.000.00-29270.00%
RBLX240426C000330002024-04-24 3:24PM EDT33.001.980.000.000.00-6400.00%
RBLX240426C000335002024-04-24 3:49PM EDT33.501.660.000.000.00-3180.00%
RBLX240426C000340002024-04-24 3:20PM EDT34.001.070.000.000.00-2272010.00%
RBLX240426C000345002024-04-24 3:56PM EDT34.500.920.000.000.00-1571740.00%
RBLX240426C000350002024-04-24 3:57PM EDT35.000.570.000.000.00-2,5221,9180.78%
RBLX240426C000355002024-04-24 3:59PM EDT35.500.350.000.000.00-8007546.25%
RBLX240426C000360002024-04-24 3:59PM EDT36.000.210.000.000.00-5111,84912.50%
RBLX240426C000365002024-04-24 3:56PM EDT36.500.130.000.000.00-85375512.50%
RBLX240426C000370002024-04-24 3:55PM EDT37.000.080.000.000.00-4211,20125.00%
RBLX240426C000375002024-04-24 3:59PM EDT37.500.050.000.000.00-19792125.00%
RBLX240426C000380002024-04-24 3:46PM EDT38.000.030.000.000.00-4011,22325.00%
RBLX240426C000385002024-04-24 3:56PM EDT38.500.020.000.000.00-1431,13425.00%
RBLX240426C000390002024-04-24 3:59PM EDT39.000.030.000.000.00-4372150.00%
RBLX240426C000395002024-04-24 3:59PM EDT39.500.010.000.000.00-14163250.00%
RBLX240426C000400002024-04-24 1:49PM EDT40.000.010.000.000.00-1881,21950.00%
RBLX240426C000405002024-04-24 9:38AM EDT40.500.010.000.000.00-911750.00%
RBLX240426C000410002024-04-24 3:45PM EDT41.000.010.000.000.00-372150.00%
RBLX240426C000415002024-04-24 3:59PM EDT41.500.010.000.000.00-516850.00%
RBLX240426C000420002024-04-23 3:48PM EDT42.000.220.000.000.00-281,66150.00%
RBLX240426C000425002024-04-23 3:46PM EDT42.500.010.000.000.00-3715250.00%
RBLX240426C000430002024-04-23 10:00AM EDT43.000.020.000.000.00-71,73350.00%
RBLX240426C000435002024-04-23 9:54AM EDT43.500.010.000.000.00-26550.00%
RBLX240426C000440002024-04-24 10:03AM EDT44.000.020.000.000.00-115450.00%
RBLX240426C000450002024-04-22 1:29PM EDT45.000.020.000.000.00-553650.00%
RBLX240426C000460002024-04-24 10:27AM EDT46.000.020.000.000.00-17550.00%
RBLX240426C000470002024-04-11 10:59AM EDT47.000.050.000.000.00-505450.00%
RBLX240426C000480002024-04-12 2:00PM EDT48.000.030.000.000.00-221350.00%
RBLX240426C000490002024-04-09 3:04PM EDT49.000.020.000.000.00-321850.00%
RBLX240426C000500002024-04-12 11:38AM EDT50.000.010.000.000.00-3016850.00%
RBLX240426C000510002024-03-28 2:55PM EDT51.000.030.000.000.00-1510350.00%
RBLX240426C000550002024-03-11 12:52PM EDT55.000.280.000.120.00-11290.63%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240426P000250002024-04-02 1:14PM EDT25.000.010.000.000.00-11250.00%
RBLX240426P000270002024-04-03 9:56AM EDT27.000.040.000.000.00-4550.00%
RBLX240426P000280002024-04-23 9:33AM EDT28.000.030.000.000.00-22350.00%
RBLX240426P000290002024-04-22 9:32AM EDT29.000.020.000.000.00-22950.00%
RBLX240426P000300002024-04-24 12:39PM EDT30.000.010.000.000.00-10216850.00%
RBLX240426P000310002024-04-24 9:37AM EDT31.000.010.000.000.00-18550.00%
RBLX240426P000315002024-04-24 3:45PM EDT31.500.020.000.000.00-5919350.00%
RBLX240426P000320002024-04-24 2:05PM EDT32.000.040.000.000.00-1575625.00%
RBLX240426P000325002024-04-24 3:52PM EDT32.500.050.000.000.00-429125.00%
RBLX240426P000330002024-04-24 2:15PM EDT33.000.100.000.000.00-15450725.00%
RBLX240426P000335002024-04-24 3:59PM EDT33.500.120.000.000.00-90968412.50%
RBLX240426P000340002024-04-24 3:56PM EDT34.000.190.000.000.00-6211,12912.50%
RBLX240426P000345002024-04-24 3:59PM EDT34.500.340.000.000.00-2874906.25%
RBLX240426P000350002024-04-24 3:57PM EDT35.000.540.000.000.00-1,1072,1570.00%
RBLX240426P000355002024-04-24 3:54PM EDT35.500.790.000.000.00-8331,0730.00%
RBLX240426P000360002024-04-24 3:44PM EDT36.001.200.000.000.00-1342,0050.00%
RBLX240426P000365002024-04-24 3:58PM EDT36.501.600.000.000.00-1135930.00%
RBLX240426P000370002024-04-24 1:48PM EDT37.002.060.000.000.00-657360.00%
RBLX240426P000375002024-04-24 2:37PM EDT37.502.670.000.000.00-542400.00%
RBLX240426P000380002024-04-24 12:46PM EDT38.003.550.000.000.00-424730.00%
RBLX240426P000385002024-04-24 2:04PM EDT38.503.750.000.000.00-61070.00%
RBLX240426P000390002024-04-24 3:50PM EDT39.004.000.000.000.00-33110.00%
RBLX240426P000395002024-04-24 2:31PM EDT39.504.600.000.000.00-930.00%
RBLX240426P000400002024-04-24 2:47PM EDT40.005.850.000.000.00-70470.00%
RBLX240426P000405002024-04-24 3:42PM EDT40.505.950.000.000.00-2600.00%
RBLX240426P000410002024-04-24 11:32AM EDT41.005.850.000.000.00-110.00%
RBLX240426P000420002024-04-24 2:47PM EDT42.007.850.000.000.00-4100.00%
RBLX240426P000425002024-04-24 2:38PM EDT42.507.600.000.000.00-1140.00%
RBLX240426P000430002024-04-03 9:42AM EDT43.006.920.000.000.00-200.00%
RBLX240426P000435002024-04-17 10:56AM EDT43.506.700.000.000.00--00.00%
RBLX240426P000440002024-04-24 2:38PM EDT44.009.100.000.000.00-1250.00%
RBLX240426P000445002024-04-24 10:00AM EDT44.508.700.000.000.00-220.00%
RBLX240426P000450002024-04-16 11:09AM EDT45.008.150.000.000.00-500.00%
RBLX240426P000455002024-04-18 2:48PM EDT45.5010.050.000.000.00--00.00%
RBLX240426P000480002024-04-18 1:43PM EDT48.0012.400.000.000.00--00.00%
RBLX240426P000500002024-03-14 2:17PM EDT50.009.4011.5512.750.00-100.00%
RBLX240426P000510002024-04-18 10:05AM EDT51.0015.000.000.000.00-400.00%
RBLX240426P000600002024-04-18 3:33PM EDT60.0024.500.000.000.00--00.00%