Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240802C00029000 | 2024-07-08 10:41AM EDT | 29.00 | 10.19 | 10.55 | 12.15 | 0.00 | - | 4 | 3 | 212.50% |
| RBLX240802C00030000 | 2024-07-26 2:49PM EDT | 30.00 | 10.45 | 9.65 | 11.10 | -0.15 | -1.42% | 43 | 123 | 191.41% |
| RBLX240802C00031000 | 2024-07-22 3:00PM EDT | 31.00 | 10.27 | 9.60 | 9.85 | 0.00 | - | 2 | 15 | 133.40% |
| RBLX240802C00032000 | 2024-07-22 2:59PM EDT | 32.00 | 9.37 | 8.70 | 9.10 | 0.00 | - | 1 | 6 | 141.41% |
| RBLX240802C00033000 | 2024-07-23 9:38AM EDT | 33.00 | 8.20 | 7.85 | 8.05 | 0.00 | - | 1 | 6 | 132.23% |
| RBLX240802C00034000 | 2024-07-19 11:21AM EDT | 34.00 | 7.34 | 7.00 | 7.20 | 0.00 | - | 4 | 61 | 130.47% |
| RBLX240802C00035000 | 2024-07-26 9:32AM EDT | 35.00 | 6.50 | 6.20 | 6.40 | +0.10 | +1.56% | 5 | 257 | 129.59% |
| RBLX240802C00035500 | 2024-07-26 2:52PM EDT | 35.50 | 5.55 | 5.55 | 6.00 | -0.70 | -11.20% | 6 | 4 | 120.12% |
| RBLX240802C00036000 | 2024-07-26 2:55PM EDT | 36.00 | 5.35 | 5.45 | 5.60 | -0.40 | -6.96% | 37 | 88 | 127.54% |
| RBLX240802C00036500 | 2024-07-23 9:53AM EDT | 36.50 | 5.20 | 5.10 | 5.25 | 0.00 | - | 12 | 12 | 127.73% |
| RBLX240802C00037000 | 2024-07-26 3:44PM EDT | 37.00 | 4.79 | 4.75 | 4.90 | +0.29 | +6.44% | 26 | 1,549 | 127.15% |
| RBLX240802C00037500 | 2024-07-24 11:21AM EDT | 37.50 | 4.55 | 4.40 | 4.55 | -0.07 | -1.52% | 1 | 26 | 125.88% |
| RBLX240802C00038000 | 2024-07-26 3:27PM EDT | 38.00 | 4.12 | 4.10 | 4.25 | -0.08 | -1.90% | 26 | 254 | 126.47% |
| RBLX240802C00038500 | 2024-07-24 11:22AM EDT | 38.50 | 3.68 | 3.80 | 3.95 | -0.27 | -6.84% | 1 | 18 | 126.37% |
| RBLX240802C00039000 | 2024-07-26 3:20PM EDT | 39.00 | 3.35 | 3.50 | 3.65 | -0.42 | -11.14% | 23 | 1,006 | 125.59% |
| RBLX240802C00039500 | 2024-07-26 3:44PM EDT | 39.50 | 3.30 | 2.85 | 3.35 | +0.05 | +1.54% | 132 | 112 | 116.11% |
| RBLX240802C00040000 | 2024-07-26 3:59PM EDT | 40.00 | 3.02 | 2.97 | 3.05 | -0.18 | -5.63% | 2,928 | 2,761 | 123.73% |
| RBLX240802C00040500 | 2024-07-26 3:58PM EDT | 40.50 | 2.75 | 2.70 | 2.98 | -0.13 | -4.51% | 169 | 364 | 126.86% |
| RBLX240802C00041000 | 2024-07-26 3:50PM EDT | 41.00 | 2.57 | 2.47 | 2.54 | -0.11 | -4.10% | 62 | 2,400 | 121.97% |
| RBLX240802C00041500 | 2024-07-26 3:58PM EDT | 41.50 | 2.32 | 2.19 | 2.41 | 0.00 | - | 114 | 181 | 122.27% |
| RBLX240802C00042000 | 2024-07-26 3:54PM EDT | 42.00 | 2.09 | 1.98 | 2.12 | +0.01 | +0.48% | 148 | 2,260 | 119.92% |
| RBLX240802C00042500 | 2024-07-26 3:34PM EDT | 42.50 | 1.89 | 1.84 | 1.91 | -0.09 | -4.55% | 3 | 200 | 120.41% |
| RBLX240802C00043000 | 2024-07-26 3:18PM EDT | 43.00 | 1.72 | 1.63 | 1.72 | -0.15 | -8.02% | 157 | 999 | 119.04% |
| RBLX240802C00043500 | 2024-07-26 3:18PM EDT | 43.50 | 1.42 | 1.48 | 1.55 | -0.23 | -13.94% | 60 | 165 | 118.95% |
| RBLX240802C00044000 | 2024-07-26 3:58PM EDT | 44.00 | 1.37 | 1.32 | 1.38 | -0.09 | -6.16% | 12 | 452 | 117.97% |
| RBLX240802C00044500 | 2024-07-26 3:15PM EDT | 44.50 | 1.07 | 1.02 | 1.35 | -0.29 | -21.32% | 82 | 46 | 116.41% |
| RBLX240802C00045000 | 2024-07-26 3:35PM EDT | 45.00 | 1.00 | 1.03 | 1.10 | -0.14 | -12.28% | 893 | 725 | 116.50% |
| RBLX240802C00046000 | 2024-07-26 3:14PM EDT | 46.00 | 0.84 | 0.79 | 0.85 | -0.18 | -17.65% | 113 | 232 | 114.55% |
| RBLX240802C00047000 | 2024-07-26 3:25PM EDT | 47.00 | 0.65 | 0.62 | 0.66 | -0.11 | -14.47% | 138 | 4,475 | 114.06% |
| RBLX240802C00048000 | 2024-07-26 3:50PM EDT | 48.00 | 0.51 | 0.45 | 0.52 | -0.08 | -13.56% | 120 | 4,098 | 112.79% |
| RBLX240802C00049000 | 2024-07-26 3:31PM EDT | 49.00 | 0.37 | 0.34 | 0.38 | -0.09 | -19.57% | 13 | 85 | 111.52% |
| RBLX240802C00050000 | 2024-07-26 3:58PM EDT | 50.00 | 0.26 | 0.24 | 0.29 | -0.11 | -29.73% | 487 | 784 | 110.35% |
| RBLX240802C00051000 | 2024-07-26 3:59PM EDT | 51.00 | 0.21 | 0.11 | 0.35 | -0.07 | -25.00% | 16 | - | 114.06% |
| RBLX240802C00055000 | 2024-07-26 3:37PM EDT | 55.00 | 0.05 | 0.05 | 0.08 | -0.07 | -58.33% | 29 | 104 | 111.72% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240802P00020000 | 2024-07-24 2:47PM EDT | 20.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 20 | 209.38% |
| RBLX240802P00025000 | 2024-07-26 10:49AM EDT | 25.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 23 | 161 | 170.31% |
| RBLX240802P00026000 | 2024-07-25 1:41PM EDT | 26.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 28 | 159.38% |
| RBLX240802P00027000 | 2024-07-26 3:37PM EDT | 27.00 | 0.05 | 0.05 | 0.12 | -0.03 | -37.50% | 10 | 32 | 156.25% |
| RBLX240802P00028000 | 2024-07-05 10:06AM EDT | 28.00 | 0.19 | 0.05 | 0.43 | 0.00 | - | 67 | 84 | 177.54% |
| RBLX240802P00029000 | 2024-07-26 3:36PM EDT | 29.00 | 0.13 | 0.05 | 0.14 | -0.05 | -27.78% | 15 | 40 | 135.16% |
| RBLX240802P00030000 | 2024-07-26 3:44PM EDT | 30.00 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 21 | 249 | 137.11% |
| RBLX240802P00031000 | 2024-07-26 3:55PM EDT | 31.00 | 0.24 | 0.20 | 0.23 | +0.03 | +14.29% | 10 | 99 | 133.40% |
| RBLX240802P00032000 | 2024-07-26 2:18PM EDT | 32.00 | 0.30 | 0.28 | 0.32 | 0.00 | - | 18 | 585 | 131.45% |
| RBLX240802P00033000 | 2024-07-26 3:58PM EDT | 33.00 | 0.42 | 0.39 | 0.43 | +0.03 | +7.69% | 37 | 194 | 129.30% |
| RBLX240802P00034000 | 2024-07-26 1:56PM EDT | 34.00 | 0.53 | 0.54 | 0.58 | -0.03 | -5.36% | 18 | 910 | 128.13% |
| RBLX240802P00034500 | 2024-07-26 2:20PM EDT | 34.50 | 0.72 | 0.62 | 0.67 | +0.07 | +10.77% | 17 | 15 | 127.15% |
| RBLX240802P00035000 | 2024-07-26 3:57PM EDT | 35.00 | 0.74 | 0.72 | 0.79 | 0.00 | - | 163 | 6,158 | 127.25% |
| RBLX240802P00035500 | 2024-07-26 10:02AM EDT | 35.50 | 0.77 | 0.83 | 0.89 | -0.04 | -4.94% | 14 | 57 | 126.27% |
| RBLX240802P00036000 | 2024-07-26 3:16PM EDT | 36.00 | 1.06 | 0.96 | 1.02 | +0.13 | +13.98% | 71 | 2,045 | 126.07% |
| RBLX240802P00036500 | 2024-07-26 2:54PM EDT | 36.50 | 1.11 | 1.09 | 1.18 | +0.05 | +4.72% | 16 | 84 | 126.07% |
| RBLX240802P00037000 | 2024-07-26 3:57PM EDT | 37.00 | 1.26 | 1.24 | 1.35 | +0.01 | +0.80% | 268 | 1,024 | 126.07% |
| RBLX240802P00037500 | 2024-07-26 3:54PM EDT | 37.50 | 1.41 | 1.41 | 1.48 | +0.06 | +4.44% | 20 | 130 | 124.90% |
| RBLX240802P00038000 | 2024-07-26 3:53PM EDT | 38.00 | 1.61 | 1.58 | 1.83 | +0.13 | +8.78% | 76 | 331 | 128.52% |
| RBLX240802P00038500 | 2024-07-26 11:50AM EDT | 38.50 | 1.80 | 1.78 | 1.86 | +0.08 | +4.65% | 11 | 170 | 124.22% |
| RBLX240802P00039000 | 2024-07-26 3:58PM EDT | 39.00 | 2.03 | 1.97 | 2.07 | +0.09 | +4.64% | 87 | 1,619 | 123.44% |
| RBLX240802P00039500 | 2024-07-26 3:46PM EDT | 39.50 | 2.22 | 2.09 | 2.31 | +0.14 | +6.73% | 102 | 115 | 121.19% |
| RBLX240802P00040000 | 2024-07-26 3:55PM EDT | 40.00 | 2.50 | 2.45 | 2.50 | +0.16 | +6.84% | 575 | 1,537 | 122.56% |
| RBLX240802P00040500 | 2024-07-26 3:48PM EDT | 40.50 | 2.72 | 2.69 | 2.74 | +0.19 | +7.51% | 59 | 353 | 121.68% |
| RBLX240802P00041000 | 2024-07-26 2:43PM EDT | 41.00 | 2.98 | 2.93 | 2.99 | +0.05 | +1.71% | 264 | 369 | 120.41% |
| RBLX240802P00041500 | 2024-07-26 1:16PM EDT | 41.50 | 3.40 | 2.96 | 3.30 | +0.30 | +9.68% | 48 | 111 | 115.14% |
| RBLX240802P00042000 | 2024-07-26 2:43PM EDT | 42.00 | 3.70 | 3.45 | 3.60 | +0.32 | +9.47% | 1 | 125 | 119.24% |
| RBLX240802P00042500 | 2024-07-25 12:05PM EDT | 42.50 | 3.74 | 3.75 | 3.90 | 0.00 | - | 5 | 9 | 118.56% |
| RBLX240802P00043000 | 2024-07-25 3:54PM EDT | 43.00 | 3.95 | 4.05 | 4.20 | -0.03 | -0.75% | 11 | 110 | 117.19% |
| RBLX240802P00043500 | 2024-07-25 9:32AM EDT | 43.50 | 4.90 | 4.40 | 4.55 | 0.00 | - | 1 | 2 | 117.48% |
| RBLX240802P00044000 | 2024-07-24 10:00AM EDT | 44.00 | 5.00 | 4.70 | 4.90 | +0.35 | +7.53% | 1 | 5 | 116.02% |
| RBLX240802P00044500 | 2024-07-24 12:07PM EDT | 44.50 | 5.15 | 5.05 | 5.25 | 0.00 | - | 2 | 4 | 115.14% |
| RBLX240802P00045000 | 2024-07-26 10:02AM EDT | 45.00 | 5.40 | 5.45 | 5.60 | -0.20 | -3.57% | 14 | 32 | 114.84% |
| RBLX240802P00046000 | 2024-07-25 12:33PM EDT | 46.00 | 6.00 | 6.20 | 6.40 | 0.00 | - | 1 | 2 | 113.97% |
| RBLX240802P00050000 | 2024-07-18 11:43AM EDT | 50.00 | 10.45 | 9.60 | 9.90 | 0.00 | - | 1 | 2 | 109.96% |
| RBLX240802P00055000 | 2024-07-23 2:52PM EDT | 55.00 | 14.05 | 14.40 | 14.70 | 0.00 | - | 7 | 11 | 110.16% |
© 2024 Yahoo. All rights reserved.