Australia markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.67+0.70 (+2.19%)
At close: 04:00PM EDT
32.61 -0.06 (-0.18%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240531C000250002024-05-23 11:25AM EDT25.007.256.008.700.00-710231.64%
RBLX240531C000260002024-05-13 10:43AM EDT26.006.006.307.800.00-213146.09%
RBLX240531C000265002024-05-23 11:23AM EDT26.505.725.106.700.00-20153.13%
RBLX240531C000270002024-05-23 2:23PM EDT27.004.824.606.250.00-15148.24%
RBLX240531C000280002024-05-24 1:05PM EDT28.004.353.606.45-0.40-8.42%110108.01%
RBLX240531C000285002024-05-22 3:50PM EDT28.504.702.835.900.00-3382.23%
RBLX240531C000290002024-05-23 3:32PM EDT29.002.842.525.200.00-10873.83%
RBLX240531C000295002024-05-24 3:13PM EDT29.503.002.983.95+0.29+10.70%111076.56%
RBLX240531C000300002024-05-24 3:40PM EDT30.002.702.532.86+0.75+38.46%2915458.40%
RBLX240531C000305002024-05-23 1:47PM EDT30.501.462.112.620.00-152850.98%
RBLX240531C000310002024-05-24 12:41PM EDT31.001.701.671.83+0.52+44.07%12540939.84%
RBLX240531C000315002024-05-24 2:31PM EDT31.501.131.331.52+0.17+17.71%4112645.31%
RBLX240531C000320002024-05-24 3:58PM EDT32.000.970.961.00+0.37+61.67%1,39262333.99%
RBLX240531C000325002024-05-24 3:59PM EDT32.500.660.640.67+0.20+43.48%2,1253,57632.23%
RBLX240531C000330002024-05-24 3:59PM EDT33.000.440.400.43+0.14+46.67%6181,35132.03%
RBLX240531C000335002024-05-24 3:59PM EDT33.500.260.250.28+0.04+18.18%2851,05633.20%
RBLX240531C000340002024-05-24 3:40PM EDT34.000.170.160.18+0.02+13.33%2271,10134.57%
RBLX240531C000345002024-05-24 3:54PM EDT34.500.100.100.11-0.02-16.67%13546435.35%
RBLX240531C000350002024-05-24 3:58PM EDT35.000.080.070.080.00-2,41582338.09%
RBLX240531C000355002024-05-24 3:32PM EDT35.500.050.050.07-0.02-28.57%1,1241,11142.19%
RBLX240531C000360002024-05-24 3:15PM EDT36.000.050.040.05+0.01+25.00%1221,30344.14%
RBLX240531C000365002024-05-24 3:27PM EDT36.500.030.030.05-0.02-40.00%101,21348.83%
RBLX240531C000370002024-05-24 1:24PM EDT37.000.020.020.03-0.02-50.00%4347248.83%
RBLX240531C000375002024-05-24 12:52PM EDT37.500.030.020.030.00-6751.56%
RBLX240531C000380002024-05-24 9:37AM EDT38.000.030.010.04-0.02-40.00%412055.47%
RBLX240531C000390002024-05-24 12:51PM EDT39.000.010.000.03-0.04-80.00%212558.59%
RBLX240531C000400002024-05-24 3:30PM EDT40.000.010.010.020.00-392,04065.63%
RBLX240531C000410002024-05-20 10:18AM EDT41.000.040.010.020.00-246171.88%
RBLX240531C000420002024-05-20 10:20AM EDT42.000.040.010.020.00-414278.91%
RBLX240531C000430002024-05-24 11:53AM EDT43.000.030.010.22-0.02-40.00%240117.58%
RBLX240531C000440002024-05-16 10:06AM EDT44.000.050.001.000.00-162148176.56%
RBLX240531C000450002024-05-24 12:49PM EDT45.000.010.010.030.00-35193100.78%
RBLX240531C000460002024-05-24 3:07PM EDT46.000.010.000.03-0.02-66.67%11535103.13%
RBLX240531C000470002024-05-24 11:28AM EDT47.000.010.000.01-0.08-88.89%21,25496.88%
RBLX240531C000480002024-05-16 1:17PM EDT48.000.030.000.010.00-286100.00%
RBLX240531C000490002024-05-24 11:27AM EDT49.000.010.000.01-0.01-50.00%176106.25%
RBLX240531C000500002024-05-23 11:39AM EDT50.000.010.000.01-0.01-50.00%11,475109.38%
RBLX240531C000550002024-05-20 10:13AM EDT55.000.010.000.010.00-2604131.25%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240531P000210002024-05-17 2:05PM EDT21.000.100.000.740.00-55240.23%
RBLX240531P000250002024-05-22 10:36AM EDT25.000.020.000.260.00-475125.00%
RBLX240531P000260002024-05-24 12:39PM EDT26.000.020.010.03-0.09-81.82%14078.13%
RBLX240531P000270002024-05-24 10:14AM EDT27.000.030.020.39+0.01+50.00%6242106.84%
RBLX240531P000275002024-05-23 9:55AM EDT27.500.030.020.240.00-1187.89%
RBLX240531P000280002024-05-24 12:40PM EDT28.000.040.020.04-0.01-20.00%267959.38%
RBLX240531P000285002024-05-23 12:35PM EDT28.500.040.030.040.00-217855.47%
RBLX240531P000290002024-05-24 11:59AM EDT29.000.030.030.05-0.02-40.00%128650.78%
RBLX240531P000295002024-05-24 3:59PM EDT29.500.040.040.05-0.03-42.86%36646.88%
RBLX240531P000300002024-05-24 3:47PM EDT30.000.050.040.06-0.08-61.54%2531,42042.38%
RBLX240531P000305002024-05-24 3:18PM EDT30.500.100.060.09-0.08-44.44%11914240.04%
RBLX240531P000310002024-05-24 3:57PM EDT31.000.110.100.12-0.17-60.71%7695736.13%
RBLX240531P000315002024-05-24 3:27PM EDT31.500.180.160.19-0.26-59.09%11340733.99%
RBLX240531P000320002024-05-24 3:59PM EDT32.000.300.270.31-0.38-55.88%17175732.72%
RBLX240531P000325002024-05-24 3:54PM EDT32.500.480.450.49-0.62-56.36%26025031.74%
RBLX240531P000330002024-05-24 3:40PM EDT33.000.820.710.76-0.48-36.92%12934832.03%
RBLX240531P000335002024-05-24 3:55PM EDT33.501.111.051.11-0.51-31.48%7115133.20%
RBLX240531P000340002024-05-24 1:35PM EDT34.001.741.351.58-0.78-30.95%3425539.65%
RBLX240531P000345002024-05-24 3:58PM EDT34.501.911.602.11-0.59-23.60%651649.61%
RBLX240531P000350002024-05-24 3:36PM EDT35.002.552.272.63-0.79-23.65%5113258.40%
RBLX240531P000360002024-05-24 3:38PM EDT36.003.531.684.50+0.10+2.92%1052131.45%
RBLX240531P000370002024-05-23 9:56AM EDT37.004.982.634.850.00-2154102.73%
RBLX240531P000375002024-05-23 9:45AM EDT37.505.164.006.950.00-21118.75%
RBLX240531P000380002024-05-24 9:30AM EDT38.006.305.007.35+0.81+14.75%2241139.75%
RBLX240531P000390002024-05-23 11:59AM EDT39.007.005.357.050.00-936143.36%
RBLX240531P000400002024-05-24 2:32PM EDT40.007.656.508.45+0.79+11.52%1597.66%
RBLX240531P000410002024-05-08 3:23PM EDT41.003.906.659.950.00-103230.18%
RBLX240531P000420002024-05-09 9:48AM EDT42.0012.008.7510.600.00-50141.80%
RBLX240531P000440002024-05-21 9:40AM EDT44.0011.2010.6012.700.00-41156.84%
RBLX240531P000500002024-05-07 10:24AM EDT50.009.6516.3517.800.00-10222.27%