New Zealand markets open in 2 hours 15 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.21-0.95 (-2.64%)
As of 03:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240628C000240002024-06-21 10:48AM EDT24.0011.909.7513.150.00-11224.61%
RBLX240628C000250002024-06-18 10:21AM EDT25.0010.959.1011.100.00--1299.22%
RBLX240628C000260002024-06-13 2:36PM EDT26.0010.109.259.40+0.15+1.51%11158.59%
RBLX240628C000270002024-06-17 10:50AM EDT27.008.607.608.400.00-23158.59%
RBLX240628C000280002024-06-17 3:24PM EDT28.008.057.307.400.00-66131.25%
RBLX240628C000290002024-06-06 9:40AM EDT29.006.806.256.400.00-11110.16%
RBLX240628C000300002024-06-24 11:05AM EDT30.005.845.305.40+0.56+10.61%12499.22%
RBLX240628C000305002024-06-20 11:18AM EDT30.505.473.904.900.00-1298.83%
RBLX240628C000310002024-06-21 12:29PM EDT31.005.202.365.25+0.43+9.01%146170.70%
RBLX240628C000315002024-06-24 3:10PM EDT31.503.852.724.80-0.95-19.79%8459.77%
RBLX240628C000320002024-06-24 10:43AM EDT32.003.852.643.55+0.05+1.32%310589.45%
RBLX240628C000330002024-06-24 2:00PM EDT33.002.152.362.40-0.78-26.62%935754.30%
RBLX240628C000335002024-06-24 1:29PM EDT33.501.641.891.93-1.01-38.11%2150.29%
RBLX240628C000340002024-06-24 3:06PM EDT34.001.441.441.49-0.51-26.15%5018545.51%
RBLX240628C000345002024-06-24 3:17PM EDT34.501.051.051.08-0.50-32.26%927741.11%
RBLX240628C000350002024-06-24 3:27PM EDT35.000.740.720.74-0.71-48.97%1931,18038.57%
RBLX240628C000355002024-06-24 3:20PM EDT35.500.470.460.49-0.58-55.24%26146037.99%
RBLX240628C000360002024-06-24 3:12PM EDT36.000.280.280.30-0.46-62.16%4391,73937.11%
RBLX240628C000365002024-06-24 3:18PM EDT36.500.170.160.18-0.34-66.67%55466537.31%
RBLX240628C000370002024-06-24 3:13PM EDT37.000.090.090.11-0.26-74.29%7003,04838.48%
RBLX240628C000375002024-06-24 3:09PM EDT37.500.050.050.07-0.18-78.26%14231140.04%
RBLX240628C000380002024-06-24 2:19PM EDT38.000.030.030.04-0.12-80.00%14146740.63%
RBLX240628C000385002024-06-24 2:52PM EDT38.500.030.020.03-0.05-62.50%1541,05743.75%
RBLX240628C000390002024-06-24 2:19PM EDT39.000.020.010.03-0.04-66.67%411,31248.44%
RBLX240628C000395002024-06-24 10:59AM EDT39.500.020.010.03-0.05-71.43%316850.00%
RBLX240628C000400002024-06-24 3:01PM EDT40.000.010.010.02-0.02-66.67%902,39651.56%
RBLX240628C000405002024-06-24 12:08PM EDT40.500.010.000.03-0.02-66.67%33056.25%
RBLX240628C000410002024-06-17 3:52PM EDT41.000.050.000.030.00-1212260.94%
RBLX240628C000415002024-06-24 10:42AM EDT41.500.010.000.01-0.03-75.00%1521156.25%
RBLX240628C000420002024-06-24 12:08PM EDT42.000.010.000.01-0.01-50.00%11416259.38%
RBLX240628C000430002024-06-21 2:18PM EDT43.000.020.000.010.00-2115565.63%
RBLX240628C000440002024-06-05 3:50PM EDT44.000.030.000.010.00-101271.88%
RBLX240628C000450002024-06-18 3:29PM EDT45.000.010.000.010.00-117281.25%
RBLX240628C000460002024-06-21 3:25PM EDT46.000.010.000.010.00-101487.50%
RBLX240628C000470002024-06-18 10:38AM EDT47.000.010.000.030.00-238104.69%
RBLX240628C000480002024-06-17 10:43AM EDT48.000.010.000.750.00-11194.92%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240628P000250002024-05-24 9:30AM EDT25.000.430.000.390.00-1012194.53%
RBLX240628P000260002024-05-14 12:45PM EDT26.000.160.000.220.00--100155.47%
RBLX240628P000270002024-06-12 9:33AM EDT27.000.200.000.030.00-251100.00%
RBLX240628P000280002024-06-12 3:30PM EDT28.000.010.000.010.00-136478.13%
RBLX240628P000290002024-06-24 11:18AM EDT29.000.010.010.03-0.01-50.00%4551079.69%
RBLX240628P000300002024-06-24 3:23PM EDT30.000.040.010.04+0.02-226769.53%
RBLX240628P000310002024-06-24 11:18AM EDT31.000.030.010.08-0.04-57.14%419664.06%
RBLX240628P000315002024-06-24 2:52PM EDT31.500.040.010.07+0.01+33.33%1155.86%
RBLX240628P000320002024-06-24 2:19PM EDT32.000.040.020.040.00-10415949.22%
RBLX240628P000325002024-06-24 12:00PM EDT32.500.040.030.06-0.04-50.00%114346.88%
RBLX240628P000330002024-06-24 2:50PM EDT33.000.080.050.06+0.01+14.29%530539.84%
RBLX240628P000335002024-06-24 2:52PM EDT33.500.100.070.10+0.02+25.00%821,38137.89%
RBLX240628P000340002024-06-24 2:53PM EDT34.000.160.130.16+0.03+23.08%8321735.35%
RBLX240628P000345002024-06-24 2:02PM EDT34.500.330.230.24+0.17+106.25%19919931.84%
RBLX240628P000350002024-06-24 3:14PM EDT35.000.400.390.42+0.18+81.82%45167131.45%
RBLX240628P000355002024-06-24 3:06PM EDT35.500.670.640.66+0.28+71.79%37331330.27%
RBLX240628P000360002024-06-24 3:06PM EDT36.000.990.951.00+0.38+62.30%61861030.47%
RBLX240628P000365002024-06-24 1:21PM EDT36.501.621.331.38+0.73+82.02%2058428.52%
RBLX240628P000370002024-06-24 9:48AM EDT37.001.210.791.82+0.04+3.42%142626.17%
RBLX240628P000375002024-06-21 10:10AM EDT37.501.702.132.280.00-230.00%
RBLX240628P000380002024-06-24 2:01PM EDT38.003.002.692.76+0.96+47.06%2180.00%
RBLX240628P000385002024-06-21 1:40PM EDT38.502.781.623.250.00-110.00%
RBLX240628P000390002024-06-20 9:43AM EDT39.003.552.104.500.00-14119.92%
RBLX240628P000395002024-06-21 2:20PM EDT39.503.662.694.950.00-1414123.83%
RBLX240628P000400002024-06-24 10:30AM EDT40.004.004.455.05-0.10-2.44%132994.53%
RBLX240628P000415002024-06-17 9:33AM EDT41.506.955.956.250.00--00.00%
RBLX240628P000430002024-05-09 9:46AM EDT43.0012.987.058.500.00-100176.17%
RBLX240628P000440002024-06-24 1:37PM EDT44.009.058.408.75+0.40+4.62%120.00%
RBLX240628P000450002024-05-09 9:47AM EDT45.0015.348.559.700.00-1000.00%
RBLX240628P000470002024-06-21 3:25PM EDT47.0011.1511.6012.500.00-10168.75%