New Zealand markets close in 52 minutes

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.52-0.51 (-1.42%)
At close: 04:00PM EDT
35.51 -0.01 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240614C000200002024-05-20 3:54PM EDT20.0013.6015.1016.950.00-10834.38%
RBLX240614C000230002024-06-04 12:40PM EDT23.0011.5512.3513.900.00-11702.34%
RBLX240614C000240002024-06-13 9:35AM EDT24.0012.809.6013.60+1.10+9.40%110406.25%
RBLX240614C000250002024-05-10 9:57AM EDT25.006.759.9010.850.00-11503.13%
RBLX240614C000255002024-06-07 11:00AM EDT25.5010.259.5011.600.00-11549.22%
RBLX240614C000265002024-06-04 12:42PM EDT26.508.158.059.450.00-11470.31%
RBLX240614C000270002024-05-15 10:31AM EDT27.005.207.409.900.00-22331.25%
RBLX240614C000290002024-06-06 1:17PM EDT29.007.004.906.650.00-16259.38%
RBLX240614C000300002024-06-12 2:46PM EDT30.006.103.555.650.00-4291225.00%
RBLX240614C000310002024-06-12 10:29AM EDT31.005.234.455.100.00-2193229.30%
RBLX240614C000315002024-06-13 3:32PM EDT31.503.802.834.15-0.85-18.28%428172.66%
RBLX240614C000320002024-06-13 12:45PM EDT32.004.402.343.65+0.18+4.27%1396155.47%
RBLX240614C000325002024-06-13 11:50AM EDT32.503.902.833.15+0.35+9.86%1028138.28%
RBLX240614C000330002024-06-13 1:03PM EDT33.003.502.282.66+0.45+14.75%3807123.44%
RBLX240614C000335002024-06-13 2:04PM EDT33.502.631.602.14+0.02+0.77%6156100.00%
RBLX240614C000340002024-06-13 3:48PM EDT34.001.571.481.78-0.51-24.52%2358679.69%
RBLX240614C000345002024-06-13 1:24PM EDT34.501.750.221.15-0.05-2.78%7160965.23%
RBLX240614C000350002024-06-13 3:53PM EDT35.000.720.570.72-0.44-37.93%1332,72555.47%
RBLX240614C000355002024-06-13 3:59PM EDT35.500.400.340.38-0.51-56.04%20688650.00%
RBLX240614C000360002024-06-13 3:59PM EDT36.000.180.140.18-0.30-62.50%5142,06649.81%
RBLX240614C000365002024-06-13 3:58PM EDT36.500.080.060.09-0.18-69.23%8071,72750.39%
RBLX240614C000370002024-06-13 3:59PM EDT37.000.040.030.04-0.09-69.23%1,3064,10854.69%
RBLX240614C000375002024-06-13 2:44PM EDT37.500.030.020.03-0.04-57.14%3213,48562.50%
RBLX240614C000380002024-06-13 3:38PM EDT38.000.020.010.03-0.03-60.00%3982,10471.88%
RBLX240614C000385002024-06-13 11:51AM EDT38.500.020.010.03-0.01-33.33%338682.81%
RBLX240614C000390002024-06-13 3:58PM EDT39.000.010.010.03-0.02-66.67%1251393.75%
RBLX240614C000395002024-06-13 3:58PM EDT39.500.010.000.01-0.01-50.00%778787.50%
RBLX240614C000400002024-06-13 1:44PM EDT40.000.010.000.010.00-521,03593.75%
RBLX240614C000405002024-06-11 11:42AM EDT40.500.040.000.030.00-154118.75%
RBLX240614C000410002024-06-13 12:59PM EDT41.000.010.000.010.00-6061112.50%
RBLX240614C000415002024-06-13 11:43AM EDT41.500.010.000.03-0.01-50.00%8221137.50%
RBLX240614C000420002024-06-13 11:25AM EDT42.000.010.000.03-0.01-50.00%5301146.88%
RBLX240614C000425002024-06-11 11:20AM EDT42.500.010.000.030.00-262156.25%
RBLX240614C000430002024-06-12 1:00PM EDT43.000.010.000.010.00-1021,258143.75%
RBLX240614C000435002024-06-12 9:45AM EDT43.500.010.000.03+0.01--23171.88%
RBLX240614C000440002024-06-10 3:26PM EDT44.000.010.000.090.00-6079212.50%
RBLX240614C000450002024-06-12 9:44AM EDT45.000.010.000.010.00-2204175.00%
RBLX240614C000460002024-06-07 9:59AM EDT46.000.010.000.010.00-110187.50%
RBLX240614C000470002024-06-11 10:41AM EDT47.000.010.000.010.00-1106200.00%
RBLX240614C000480002024-06-13 1:54PM EDT48.000.010.000.500.00-11386.33%
RBLX240614C000500002024-06-10 9:49AM EDT50.000.010.000.020.00-1548256.25%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240614P000200002024-05-31 12:41PM EDT20.000.010.000.010.00-11393.75%
RBLX240614P000210002024-06-03 2:48PM EDT21.000.010.000.020.00-103103393.75%
RBLX240614P000230002024-06-07 9:59AM EDT23.000.010.000.030.00-12350.00%
RBLX240614P000235002024-06-07 9:59AM EDT23.500.010.000.030.00-11331.25%
RBLX240614P000240002024-06-07 9:59AM EDT24.000.010.000.030.00-13318.75%
RBLX240614P000250002024-06-10 12:47PM EDT25.000.010.000.010.00-60161250.00%
RBLX240614P000260002024-06-10 11:00AM EDT26.000.010.000.220.00-32162356.25%
RBLX240614P000270002024-06-11 10:30AM EDT27.000.010.000.100.00-12229276.56%
RBLX240614P000275002024-05-28 1:29PM EDT27.500.050.000.220.00-66302.34%
RBLX240614P000280002024-06-13 3:15PM EDT28.000.010.000.08-0.02-66.67%293235.94%
RBLX240614P000285002024-06-07 3:52PM EDT28.500.050.000.750.00-17365.23%
RBLX240614P000290002024-06-12 11:47AM EDT29.000.010.000.030.00-2282178.13%
RBLX240614P000295002024-06-12 10:11AM EDT29.500.010.000.040.00-18171.88%
RBLX240614P000300002024-06-13 12:59PM EDT30.000.010.000.02-0.01-50.00%1013,780143.75%
RBLX240614P000305002024-06-13 3:07PM EDT30.500.010.000.030.00-1027137.50%
RBLX240614P000310002024-06-13 2:52PM EDT31.000.010.000.01-0.01-50.00%54903106.25%
RBLX240614P000315002024-06-13 3:11PM EDT31.500.010.010.02-0.01-50.00%16395112.50%
RBLX240614P000320002024-06-12 10:01AM EDT32.000.010.010.030.00-5531104.69%
RBLX240614P000325002024-06-13 1:48PM EDT32.500.020.010.030.00-5423890.63%
RBLX240614P000330002024-06-13 3:38PM EDT33.000.020.010.03+0.01+100.00%61,80178.13%
RBLX240614P000335002024-06-13 3:22PM EDT33.500.020.020.030.00-12928467.19%
RBLX240614P000340002024-06-13 3:44PM EDT34.000.030.020.05-0.01-25.00%11464357.81%
RBLX240614P000345002024-06-13 3:17PM EDT34.500.060.060.08+0.01+20.00%11766952.34%
RBLX240614P000350002024-06-13 3:44PM EDT35.000.170.120.17+0.06+54.55%12982650.78%
RBLX240614P000355002024-06-13 3:59PM EDT35.500.280.300.34+0.05+21.74%64264847.27%
RBLX240614P000360002024-06-13 3:50PM EDT36.000.570.600.65+0.18+46.15%72557748.24%
RBLX240614P000365002024-06-13 2:15PM EDT36.500.720.801.08+0.15+26.32%90250055.86%
RBLX240614P000370002024-06-13 10:37AM EDT37.000.831.401.57-0.27-24.55%854270.31%
RBLX240614P000375002024-06-13 9:34AM EDT37.500.781.572.11-0.67-46.21%11595.70%
RBLX240614P000380002024-06-12 9:45AM EDT38.001.502.052.570.00-1023100.00%
RBLX240614P000385002024-06-10 11:18AM EDT38.503.502.853.300.00-11115.63%
RBLX240614P000390002024-06-13 1:12PM EDT39.002.771.964.05-0.19-6.42%124231.64%
RBLX240614P000400002024-06-11 12:44PM EDT40.004.654.356.450.00-114325.39%
RBLX240614P000410002024-05-09 10:48AM EDT41.009.803.455.500.00-10134.38%
RBLX240614P000420002024-06-13 3:41PM EDT42.006.505.607.50-1.45-18.24%33189.06%
RBLX240614P000430002024-06-13 3:14PM EDT43.007.607.159.35-1.25-14.12%21394.53%
RBLX240614P000435002024-06-07 1:14PM EDT43.507.807.908.650.00-33302.34%