Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510C00023500 | 2024-05-03 9:42AM EDT | 23.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240510C00024000 | 2024-05-03 9:49AM EDT | 24.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX240510C00025000 | 2024-05-09 9:42AM EDT | 25.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RBLX240510C00025500 | 2024-05-09 9:45AM EDT | 25.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RBLX240510C00026000 | 2024-05-09 9:56AM EDT | 26.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240510C00026500 | 2024-05-09 9:30AM EDT | 26.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240510C00027000 | 2024-05-09 10:07AM EDT | 27.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RBLX240510C00027500 | 2024-05-06 9:53AM EDT | 27.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240510C00028000 | 2024-05-09 12:39PM EDT | 28.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RBLX240510C00028500 | 2024-05-09 11:29AM EDT | 28.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RBLX240510C00029000 | 2024-05-09 3:43PM EDT | 29.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 878 | 0 | 0.00% |
| RBLX240510C00029500 | 2024-05-09 3:57PM EDT | 29.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 0.00% |
| RBLX240510C00030000 | 2024-05-09 3:59PM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5,613 | 0 | 0.00% |
| RBLX240510C00030500 | 2024-05-09 3:59PM EDT | 30.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4,714 | 0 | 1.56% |
| RBLX240510C00031000 | 2024-05-09 3:59PM EDT | 31.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13,932 | 0 | 12.50% |
| RBLX240510C00031500 | 2024-05-09 3:59PM EDT | 31.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,363 | 0 | 25.00% |
| RBLX240510C00032000 | 2024-05-09 3:59PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13,420 | 0 | 25.00% |
| RBLX240510C00032500 | 2024-05-09 3:59PM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,393 | 0 | 25.00% |
| RBLX240510C00033000 | 2024-05-09 3:58PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,589 | 0 | 50.00% |
| RBLX240510C00033500 | 2024-05-09 3:47PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,689 | 0 | 50.00% |
| RBLX240510C00034000 | 2024-05-09 3:31PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,892 | 0 | 50.00% |
| RBLX240510C00034500 | 2024-05-09 3:45PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| RBLX240510C00035000 | 2024-05-09 2:36PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,922 | 0 | 50.00% |
| RBLX240510C00035500 | 2024-05-09 1:39PM EDT | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| RBLX240510C00036000 | 2024-05-09 3:56PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 50.00% |
| RBLX240510C00036500 | 2024-05-09 3:42PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| RBLX240510C00037000 | 2024-05-09 3:39PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 50.00% |
| RBLX240510C00037500 | 2024-05-09 1:34PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| RBLX240510C00038000 | 2024-05-09 3:30PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 50.00% |
| RBLX240510C00038500 | 2024-05-09 3:29PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 50.00% |
| RBLX240510C00039000 | 2024-05-09 3:40PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 50.00% |
| RBLX240510C00039500 | 2024-05-09 3:10PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| RBLX240510C00040000 | 2024-05-09 3:53PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,371 | 0 | 50.00% |
| RBLX240510C00040500 | 2024-05-09 2:24PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| RBLX240510C00041000 | 2024-05-09 3:20PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 50.00% |
| RBLX240510C00041500 | 2024-05-09 3:07PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 50.00% |
| RBLX240510C00042000 | 2024-05-09 3:48PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| RBLX240510C00042500 | 2024-05-09 1:12PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| RBLX240510C00043000 | 2024-05-09 2:39PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 50.00% |
| RBLX240510C00043500 | 2024-05-09 2:14PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| RBLX240510C00044000 | 2024-05-09 3:20PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 50.00% |
| RBLX240510C00044500 | 2024-05-09 1:25PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| RBLX240510C00045000 | 2024-05-09 3:46PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 50.00% |
| RBLX240510C00045500 | 2024-05-09 1:29PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RBLX240510C00046000 | 2024-05-09 3:24PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 50.00% |
| RBLX240510C00046500 | 2024-05-09 3:38PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 100.00% |
| RBLX240510C00047000 | 2024-05-09 3:24PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 100.00% |
| RBLX240510C00047500 | 2024-05-09 12:18PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| RBLX240510C00048000 | 2024-05-09 3:57PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 50.00% |
| RBLX240510C00048500 | 2024-05-09 12:07PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| RBLX240510C00049000 | 2024-05-09 12:18PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 50.00% |
| RBLX240510C00049500 | 2024-05-08 3:54PM EDT | 49.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240510C00050000 | 2024-05-09 3:53PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 50.00% |
| RBLX240510C00051000 | 2024-05-09 1:59PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RBLX240510C00052000 | 2024-05-09 2:56PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| RBLX240510C00053000 | 2024-05-09 12:43PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX240510C00054000 | 2024-05-09 9:37AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RBLX240510C00055000 | 2024-05-09 10:54AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00023500 | 2024-05-09 11:41AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| RBLX240510P00024000 | 2024-05-09 10:57AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 50.00% |
| RBLX240510P00024500 | 2024-05-09 3:14PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 50.00% |
| RBLX240510P00025000 | 2024-05-09 3:36PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,576 | 0 | 50.00% |
| RBLX240510P00025500 | 2024-05-09 2:25PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 50.00% |
| RBLX240510P00026000 | 2024-05-09 3:22PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,269 | 0 | 50.00% |
| RBLX240510P00026500 | 2024-05-09 3:41PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 50.00% |
| RBLX240510P00027000 | 2024-05-09 3:59PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,805 | 0 | 50.00% |
| RBLX240510P00027500 | 2024-05-09 3:46PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 50.00% |
| RBLX240510P00028000 | 2024-05-09 3:53PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9,375 | 0 | 50.00% |
| RBLX240510P00028500 | 2024-05-09 3:59PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,867 | 0 | 25.00% |
| RBLX240510P00029000 | 2024-05-09 3:59PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11,170 | 0 | 25.00% |
| RBLX240510P00029500 | 2024-05-09 3:59PM EDT | 29.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,994 | 0 | 12.50% |
| RBLX240510P00030000 | 2024-05-09 3:59PM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 14,760 | 0 | 6.25% |
| RBLX240510P00030500 | 2024-05-09 3:59PM EDT | 30.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5,276 | 0 | 0.00% |
| RBLX240510P00031000 | 2024-05-09 3:59PM EDT | 31.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8,851 | 0 | 0.00% |
| RBLX240510P00031500 | 2024-05-09 3:51PM EDT | 31.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,117 | 0 | 0.00% |
| RBLX240510P00032000 | 2024-05-09 3:58PM EDT | 32.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2,054 | 0 | 0.00% |
| RBLX240510P00032500 | 2024-05-09 3:49PM EDT | 32.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.00% |
| RBLX240510P00033000 | 2024-05-09 3:59PM EDT | 33.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1,231 | 0 | 0.00% |
| RBLX240510P00033500 | 2024-05-09 3:09PM EDT | 33.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.00% |
| RBLX240510P00034000 | 2024-05-09 3:59PM EDT | 34.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 0.00% |
| RBLX240510P00034500 | 2024-05-09 3:56PM EDT | 34.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| RBLX240510P00035000 | 2024-05-09 3:57PM EDT | 35.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 0.00% |
| RBLX240510P00035500 | 2024-05-09 3:58PM EDT | 35.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| RBLX240510P00036000 | 2024-05-09 3:58PM EDT | 36.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1,375 | 0 | 0.00% |
| RBLX240510P00036500 | 2024-05-09 2:31PM EDT | 36.50 | 5.97 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| RBLX240510P00037000 | 2024-05-09 3:31PM EDT | 37.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.00% |
| RBLX240510P00037500 | 2024-05-09 3:59PM EDT | 37.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| RBLX240510P00038000 | 2024-05-09 3:54PM EDT | 38.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 0.00% |
| RBLX240510P00038500 | 2024-05-09 3:55PM EDT | 38.50 | 7.97 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 0.00% |
| RBLX240510P00039000 | 2024-05-09 3:59PM EDT | 39.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1,892 | 0 | 0.00% |
| RBLX240510P00039500 | 2024-05-09 3:53PM EDT | 39.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 0.00% |
| RBLX240510P00040000 | 2024-05-09 3:56PM EDT | 40.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 0.00% |
| RBLX240510P00040500 | 2024-05-09 3:12PM EDT | 40.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| RBLX240510P00041000 | 2024-05-09 3:09PM EDT | 41.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| RBLX240510P00041500 | 2024-05-09 3:09PM EDT | 41.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| RBLX240510P00042000 | 2024-05-09 3:09PM EDT | 42.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| RBLX240510P00042500 | 2024-05-09 9:54AM EDT | 42.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX240510P00043000 | 2024-05-09 3:09PM EDT | 43.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RBLX240510P00043500 | 2024-05-09 3:31PM EDT | 43.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| RBLX240510P00044000 | 2024-05-09 10:43AM EDT | 44.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RBLX240510P00045000 | 2024-05-09 10:00AM EDT | 45.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RBLX240510P00046000 | 2024-05-09 10:56AM EDT | 46.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240510P00046500 | 2024-05-08 3:41PM EDT | 46.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240510P00047000 | 2024-05-09 10:00AM EDT | 47.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240510P00050000 | 2024-04-10 12:25PM EDT | 50.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240510P00052000 | 2024-05-09 10:03AM EDT | 52.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| RBLX240510P00054000 | 2024-05-09 9:45AM EDT | 54.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.