Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510C00027000 | 2024-04-19 11:37AM EDT | 27.00 | 8.90 | 12.20 | 12.45 | 0.00 | - | 1 | 1 | 146.88% |
| RBLX240510C00029000 | 2024-05-02 3:50PM EDT | 29.00 | 8.50 | 10.30 | 10.45 | 0.00 | - | 3 | 22 | 133.98% |
| RBLX240510C00030000 | 2024-05-03 9:55AM EDT | 30.00 | 9.50 | 9.30 | 9.55 | +2.20 | +30.14% | 1 | 44 | 130.08% |
| RBLX240510C00031000 | 2024-04-29 2:00PM EDT | 31.00 | 8.35 | 8.45 | 8.70 | +1.85 | +28.46% | 3 | 11 | 136.52% |
| RBLX240510C00031500 | 2024-05-02 9:33AM EDT | 31.50 | 6.15 | 7.25 | 8.20 | 0.00 | - | 8 | 10 | 142.29% |
| RBLX240510C00032000 | 2024-05-03 10:51AM EDT | 32.00 | 7.20 | 7.55 | 8.65 | +2.25 | +45.45% | 3 | 136 | 167.97% |
| RBLX240510C00032500 | 2024-05-02 3:50PM EDT | 32.50 | 5.55 | 6.25 | 7.35 | 0.00 | - | 3 | 8 | 77.34% |
| RBLX240510C00033000 | 2024-05-03 2:31PM EDT | 33.00 | 6.67 | 6.00 | 6.90 | +1.67 | +33.40% | 50 | 13 | 95.31% |
| RBLX240510C00033500 | 2024-05-02 9:41AM EDT | 33.50 | 4.55 | 6.30 | 6.45 | 0.00 | - | 3 | 22 | 126.56% |
| RBLX240510C00034000 | 2024-05-03 10:49AM EDT | 34.00 | 5.73 | 5.15 | 6.15 | +1.23 | +27.33% | 1 | 39 | 101.37% |
| RBLX240510C00034500 | 2024-05-03 12:55PM EDT | 34.50 | 5.44 | 5.55 | 5.65 | +1.19 | +28.00% | 8 | 13 | 126.17% |
| RBLX240510C00035000 | 2024-05-03 3:59PM EDT | 35.00 | 5.20 | 5.15 | 6.40 | +1.32 | +34.02% | 153 | 250 | 157.52% |
| RBLX240510C00035500 | 2024-05-03 12:06PM EDT | 35.50 | 4.65 | 4.85 | 4.95 | +1.15 | +32.86% | 20 | 124 | 126.95% |
| RBLX240510C00036000 | 2024-05-03 3:18PM EDT | 36.00 | 4.64 | 4.50 | 4.60 | +1.31 | +39.34% | 106 | 231 | 126.17% |
| RBLX240510C00036500 | 2024-05-03 3:36PM EDT | 36.50 | 4.30 | 4.20 | 4.30 | +1.25 | +40.98% | 53 | 249 | 127.25% |
| RBLX240510C00037000 | 2024-05-03 1:29PM EDT | 37.00 | 4.05 | 3.90 | 4.00 | +1.18 | +41.11% | 257 | 650 | 127.54% |
| RBLX240510C00037500 | 2024-05-03 3:27PM EDT | 37.50 | 3.60 | 3.55 | 3.70 | +1.00 | +38.46% | 26 | 232 | 125.88% |
| RBLX240510C00038000 | 2024-05-03 3:59PM EDT | 38.00 | 3.33 | 3.30 | 3.40 | +0.95 | +39.92% | 185 | 292 | 125.98% |
| RBLX240510C00038500 | 2024-05-03 3:49PM EDT | 38.50 | 3.12 | 3.10 | 3.15 | +0.98 | +45.79% | 68 | 220 | 127.73% |
| RBLX240510C00039000 | 2024-05-03 3:59PM EDT | 39.00 | 2.88 | 2.84 | 2.91 | +0.89 | +44.72% | 240 | 189 | 127.54% |
| RBLX240510C00039500 | 2024-05-03 3:56PM EDT | 39.50 | 2.63 | 2.61 | 2.65 | +0.81 | +44.51% | 172 | 48 | 126.95% |
| RBLX240510C00040000 | 2024-05-03 3:59PM EDT | 40.00 | 2.42 | 2.38 | 2.41 | +0.84 | +53.16% | 672 | 1,169 | 126.17% |
| RBLX240510C00040500 | 2024-05-03 3:58PM EDT | 40.50 | 2.20 | 2.15 | 2.20 | +0.75 | +51.72% | 53 | 62 | 125.39% |
| RBLX240510C00041000 | 2024-05-03 3:58PM EDT | 41.00 | 2.00 | 1.94 | 2.01 | +0.70 | +53.85% | 309 | 441 | 125.00% |
| RBLX240510C00041500 | 2024-05-03 3:59PM EDT | 41.50 | 1.79 | 1.75 | 1.80 | +0.65 | +57.02% | 64 | 39 | 123.93% |
| RBLX240510C00042000 | 2024-05-03 3:51PM EDT | 42.00 | 1.60 | 1.59 | 1.63 | +0.56 | +53.85% | 416 | 424 | 123.83% |
| RBLX240510C00043000 | 2024-05-03 3:53PM EDT | 43.00 | 1.33 | 1.28 | 1.32 | +0.48 | +56.47% | 344 | 635 | 122.85% |
| RBLX240510C00044000 | 2024-05-03 3:59PM EDT | 44.00 | 1.02 | 1.02 | 1.05 | +0.33 | +47.83% | 320 | 375 | 121.78% |
| RBLX240510C00045000 | 2024-05-03 3:55PM EDT | 45.00 | 0.83 | 0.80 | 0.83 | +0.29 | +53.70% | 827 | 807 | 120.70% |
| RBLX240510C00046000 | 2024-05-03 3:55PM EDT | 46.00 | 0.65 | 0.63 | 0.66 | +0.21 | +47.73% | 1,158 | 203 | 120.51% |
| RBLX240510C00047000 | 2024-05-03 3:55PM EDT | 47.00 | 0.50 | 0.50 | 0.54 | +0.16 | +47.06% | 1,121 | 99 | 121.29% |
| RBLX240510C00048000 | 2024-05-03 3:51PM EDT | 48.00 | 0.45 | 0.39 | 0.45 | +0.18 | +66.67% | 132 | 39 | 122.27% |
| RBLX240510C00049000 | 2024-05-03 3:55PM EDT | 49.00 | 0.33 | 0.31 | 0.34 | +0.11 | +50.00% | 34 | 11 | 121.88% |
| RBLX240510C00050000 | 2024-05-03 3:59PM EDT | 50.00 | 0.25 | 0.24 | 0.28 | +0.06 | +31.58% | 417 | 303 | 122.66% |
| RBLX240510C00055000 | 2024-05-03 3:55PM EDT | 55.00 | 0.07 | 0.07 | 0.09 | +0.04 | +133.33% | 499 | 318 | 125.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00025000 | 2024-05-02 2:33PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 358 | 134.38% |
| RBLX240510P00027000 | 2024-05-03 3:44PM EDT | 27.00 | 0.05 | 0.03 | 0.06 | -0.08 | -61.54% | 72 | 71 | 132.03% |
| RBLX240510P00028000 | 2024-05-03 3:19PM EDT | 28.00 | 0.07 | 0.06 | 0.26 | -0.04 | -36.36% | 41 | 45 | 151.95% |
| RBLX240510P00029000 | 2024-05-03 12:35PM EDT | 29.00 | 0.11 | 0.05 | 0.27 | -0.07 | -38.89% | 104 | 187 | 138.67% |
| RBLX240510P00030000 | 2024-05-03 3:58PM EDT | 30.00 | 0.14 | 0.14 | 0.16 | -0.13 | -48.15% | 416 | 308 | 124.22% |
| RBLX240510P00031000 | 2024-05-03 3:59PM EDT | 31.00 | 0.22 | 0.21 | 0.24 | -0.19 | -46.34% | 19 | 440 | 123.05% |
| RBLX240510P00031500 | 2024-05-03 3:49PM EDT | 31.50 | 0.27 | 0.26 | 0.29 | -0.22 | -44.90% | 53 | 105 | 122.66% |
| RBLX240510P00032000 | 2024-05-03 3:48PM EDT | 32.00 | 0.32 | 0.32 | 0.35 | -0.29 | -47.54% | 409 | 472 | 122.46% |
| RBLX240510P00032500 | 2024-05-03 3:16PM EDT | 32.50 | 0.40 | 0.39 | 0.42 | -0.30 | -42.86% | 132 | 322 | 122.46% |
| RBLX240510P00033000 | 2024-05-03 3:41PM EDT | 33.00 | 0.46 | 0.47 | 0.51 | -0.39 | -45.88% | 259 | 1,136 | 122.66% |
| RBLX240510P00033500 | 2024-05-03 3:56PM EDT | 33.50 | 0.55 | 0.56 | 0.59 | -0.51 | -48.11% | 54 | 241 | 122.07% |
| RBLX240510P00034000 | 2024-05-03 3:48PM EDT | 34.00 | 0.65 | 0.67 | 0.70 | -0.46 | -41.44% | 87 | 228 | 122.46% |
| RBLX240510P00034500 | 2024-05-03 3:02PM EDT | 34.50 | 0.83 | 0.78 | 0.82 | -0.44 | -34.65% | 115 | 35 | 122.17% |
| RBLX240510P00035000 | 2024-05-03 3:58PM EDT | 35.00 | 0.93 | 0.93 | 0.96 | -0.55 | -37.16% | 127 | 314 | 123.05% |
| RBLX240510P00035500 | 2024-05-03 3:26PM EDT | 35.50 | 1.07 | 1.07 | 1.11 | -0.70 | -39.55% | 27 | 78 | 122.95% |
| RBLX240510P00036000 | 2024-05-03 3:18PM EDT | 36.00 | 1.24 | 1.23 | 1.28 | -0.72 | -36.73% | 78 | 753 | 123.14% |
| RBLX240510P00036500 | 2024-05-03 3:56PM EDT | 36.50 | 1.43 | 1.41 | 1.47 | -0.77 | -35.00% | 56 | 160 | 123.63% |
| RBLX240510P00037000 | 2024-05-03 3:52PM EDT | 37.00 | 1.58 | 1.61 | 1.66 | -0.84 | -34.71% | 160 | 269 | 123.83% |
| RBLX240510P00037500 | 2024-05-03 3:14PM EDT | 37.50 | 1.82 | 1.82 | 1.88 | -0.91 | -33.33% | 24 | 160 | 124.22% |
| RBLX240510P00038000 | 2024-05-03 3:19PM EDT | 38.00 | 2.04 | 2.03 | 2.18 | -0.82 | -28.67% | 238 | 150 | 125.78% |
| RBLX240510P00038500 | 2024-05-03 3:56PM EDT | 38.50 | 2.30 | 2.31 | 2.35 | -1.10 | -32.35% | 53 | 7 | 125.10% |
| RBLX240510P00039000 | 2024-05-03 3:56PM EDT | 39.00 | 2.55 | 2.56 | 2.63 | -1.20 | -32.00% | 241 | 33 | 125.68% |
| RBLX240510P00039500 | 2024-05-03 3:11PM EDT | 39.50 | 2.82 | 2.82 | 2.90 | -0.96 | -25.40% | 149 | 67 | 125.59% |
| RBLX240510P00040000 | 2024-05-03 3:53PM EDT | 40.00 | 3.03 | 3.05 | 3.15 | -1.02 | -25.19% | 197 | 135 | 123.63% |
| RBLX240510P00041000 | 2024-05-03 3:13PM EDT | 41.00 | 3.69 | 3.65 | 3.75 | -3.55 | -49.03% | 18 | 8 | 123.34% |
| RBLX240510P00041500 | 2024-05-03 3:47PM EDT | 41.50 | 3.90 | 3.95 | 4.05 | -1.45 | -27.10% | 8 | 41 | 122.27% |
| RBLX240510P00042000 | 2024-05-03 10:12AM EDT | 42.00 | 4.70 | 4.30 | 4.35 | -2.50 | -34.72% | 12 | 103 | 121.68% |
| RBLX240510P00043000 | 2024-05-03 2:31PM EDT | 43.00 | 5.09 | 4.95 | 5.05 | +0.04 | +0.79% | 50 | 12 | 119.73% |
| RBLX240510P00044000 | 2024-05-03 3:24PM EDT | 44.00 | 5.70 | 5.70 | 5.80 | -1.95 | -25.49% | 9 | 1 | 119.24% |
| RBLX240510P00045000 | 2024-05-03 12:35PM EDT | 45.00 | 6.75 | 6.45 | 7.05 | -0.45 | -6.25% | 5 | 7 | 131.06% |
| RBLX240510P00050000 | 2024-04-10 12:25PM EDT | 50.00 | 10.40 | 9.85 | 11.75 | 0.00 | - | - | 1 | 85.94% |
© 2024 Yahoo. All rights reserved.