Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241011C00030000 | 2024-10-09 11:47AM EDT | 30.00 | 11.65 | 11.65 | 12.65 | +1.60 | +15.92% | 8 | 165 | 280.86% |
| RBLX241011C00030500 | 2024-10-08 12:48PM EDT | 30.50 | 9.35 | 10.25 | 11.90 | 0.00 | - | 1 | 1 | 309.77% |
| RBLX241011C00031000 | 2024-10-08 12:48PM EDT | 31.00 | 8.85 | 9.70 | 11.20 | 0.00 | - | 1 | 1 | 267.19% |
| RBLX241011C00032000 | 2024-10-09 2:33PM EDT | 32.00 | 9.75 | 9.10 | 10.40 | -0.63 | -6.07% | 3 | 3 | 121.88% |
| RBLX241011C00032500 | 2024-10-08 9:37AM EDT | 32.50 | 7.25 | 8.65 | 9.85 | 0.00 | - | 1 | 4 | 115.63% |
| RBLX241011C00033000 | 2024-10-04 9:34AM EDT | 33.00 | 9.50 | 7.85 | 9.90 | 0.00 | - | 1 | 35 | 164.06% |
| RBLX241011C00033500 | 2024-10-02 2:15PM EDT | 33.50 | 8.71 | 7.30 | 8.85 | -1.50 | -14.69% | 1 | 1 | 233.59% |
| RBLX241011C00034000 | 2024-10-08 1:32PM EDT | 34.00 | 7.55 | 6.75 | 8.75 | +1.43 | +23.37% | 1 | 25 | 96.88% |
| RBLX241011C00035500 | 2024-10-09 11:14AM EDT | 35.50 | 6.15 | 5.60 | 7.35 | +1.35 | +28.12% | 5 | 25 | 140.23% |
| RBLX241011C00036000 | 2024-10-09 1:29PM EDT | 36.00 | 6.25 | 4.75 | 6.05 | +3.22 | +106.27% | 1 | 3 | 141.99% |
| RBLX241011C00036500 | 2024-09-30 10:38AM EDT | 36.50 | 8.10 | 4.30 | 6.20 | 0.00 | - | 1 | 2 | 65.63% |
| RBLX241011C00037000 | 2024-10-09 12:16PM EDT | 37.00 | 4.68 | 4.65 | 5.15 | +1.38 | +41.82% | 6 | 13 | 101.17% |
| RBLX241011C00037500 | 2024-10-09 11:20AM EDT | 37.50 | 4.46 | 3.80 | 4.90 | +1.46 | +48.67% | 3 | 6 | 84.38% |
| RBLX241011C00038000 | 2024-10-09 12:39PM EDT | 38.00 | 3.70 | 2.95 | 4.30 | +1.14 | +44.53% | 20 | 112 | 129.30% |
| RBLX241011C00039000 | 2024-10-09 1:07PM EDT | 39.00 | 2.98 | 2.72 | 4.65 | +1.03 | +52.82% | 182 | 409 | 139.06% |
| RBLX241011C00039500 | 2024-10-09 2:47PM EDT | 39.50 | 2.38 | 2.36 | 2.50 | +0.90 | +60.81% | 140 | 1,204 | 61.33% |
| RBLX241011C00040000 | 2024-10-09 3:43PM EDT | 40.00 | 1.99 | 1.92 | 2.14 | +0.78 | +64.46% | 281 | 2,610 | 61.33% |
| RBLX241011C00040500 | 2024-10-09 3:51PM EDT | 40.50 | 1.58 | 1.51 | 1.65 | +0.64 | +68.09% | 199 | 728 | 54.69% |
| RBLX241011C00041000 | 2024-10-09 3:57PM EDT | 41.00 | 1.16 | 1.15 | 1.20 | +0.38 | +48.72% | 1,347 | 1,486 | 50.00% |
| RBLX241011C00041500 | 2024-10-09 3:59PM EDT | 41.50 | 0.83 | 0.73 | 0.88 | +0.28 | +50.91% | 830 | 385 | 50.10% |
| RBLX241011C00042000 | 2024-10-09 3:58PM EDT | 42.00 | 0.62 | 0.59 | 0.63 | +0.23 | +58.97% | 2,957 | 647 | 49.71% |
| RBLX241011C00042500 | 2024-10-09 3:59PM EDT | 42.50 | 0.44 | 0.40 | 0.44 | +0.20 | +83.33% | 1,849 | 610 | 49.90% |
| RBLX241011C00043000 | 2024-10-09 3:59PM EDT | 43.00 | 0.29 | 0.26 | 0.29 | +0.12 | +70.59% | 3,762 | 1,229 | 49.61% |
| RBLX241011C00043500 | 2024-10-09 3:44PM EDT | 43.50 | 0.16 | 0.16 | 0.20 | +0.04 | +33.33% | 459 | 1,145 | 50.98% |
| RBLX241011C00044000 | 2024-10-09 3:13PM EDT | 44.00 | 0.14 | 0.10 | 0.12 | +0.06 | +75.00% | 327 | 738 | 50.39% |
| RBLX241011C00044500 | 2024-10-09 3:35PM EDT | 44.50 | 0.10 | 0.05 | 0.09 | +0.07 | +233.33% | 125 | 223 | 50.00% |
| RBLX241011C00045000 | 2024-10-09 3:56PM EDT | 45.00 | 0.06 | 0.02 | 0.07 | +0.02 | +50.00% | 329 | 702 | 51.17% |
| RBLX241011C00045500 | 2024-10-09 1:39PM EDT | 45.50 | 0.06 | 0.02 | 0.07 | +0.03 | +100.00% | 31 | 263 | 57.03% |
| RBLX241011C00046000 | 2024-10-09 3:10PM EDT | 46.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 249 | 765 | 58.59% |
| RBLX241011C00046500 | 2024-10-09 1:04PM EDT | 46.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 152 | 170 | 57.03% |
| RBLX241011C00047000 | 2024-10-09 1:14PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 135 | 2,526 | 61.72% |
| RBLX241011C00047500 | 2024-10-09 3:03PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 708 | 62.50% |
| RBLX241011C00048000 | 2024-10-09 12:08PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 72 | 385 | 67.19% |
| RBLX241011C00048500 | 2024-10-08 1:15PM EDT | 48.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 30 | 71.88% |
| RBLX241011C00049000 | 2024-10-07 11:40AM EDT | 49.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 87 | 75.00% |
| RBLX241011C00049500 | 2024-09-26 9:53AM EDT | 49.50 | 0.57 | 0.00 | 0.02 | 0.00 | - | - | 4 | 79.69% |
| RBLX241011C00050000 | 2024-10-09 3:11PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 495 | 78.13% |
| RBLX241011C00051000 | 2024-10-08 12:49PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 84.38% |
| RBLX241011C00052000 | 2024-10-09 12:28PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 151 | 90.63% |
| RBLX241011C00053000 | 2024-10-01 10:42AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 44 | 96.88% |
| RBLX241011C00054000 | 2024-10-03 9:35AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 106.25% |
| RBLX241011C00055000 | 2024-10-08 9:33AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 54 | 112.50% |
| RBLX241011C00056000 | 2024-09-19 11:37AM EDT | 56.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 0 | 118.75% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241011P00025000 | 2024-10-09 9:37AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 432 | 200.00% |
| RBLX241011P00029000 | 2024-10-08 1:12PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 885 | 1,843 | 150.00% |
| RBLX241011P00029500 | 2024-10-08 9:33AM EDT | 29.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 37 | 143.75% |
| RBLX241011P00030000 | 2024-10-09 10:10AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 467 | 137.50% |
| RBLX241011P00030500 | 2024-10-09 10:10AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 28 | 131.25% |
| RBLX241011P00031000 | 2024-10-09 10:30AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 52 | 125.00% |
| RBLX241011P00032000 | 2024-10-09 10:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 29 | 62 | 112.50% |
| RBLX241011P00032500 | 2024-10-09 10:18AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 74 | 115.63% |
| RBLX241011P00033000 | 2024-10-09 1:11PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 226 | 2,738 | 98.44% |
| RBLX241011P00033500 | 2024-10-09 11:09AM EDT | 33.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 33 | 107.81% |
| RBLX241011P00034000 | 2024-10-09 3:55PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 12 | 861 | 96.88% |
| RBLX241011P00034500 | 2024-10-09 2:41PM EDT | 34.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 310 | 892 | 95.31% |
| RBLX241011P00035000 | 2024-10-09 3:58PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 1,102 | 3,306 | 84.38% |
| RBLX241011P00035500 | 2024-10-09 12:41PM EDT | 35.50 | 0.02 | 0.01 | 0.03 | -0.12 | -85.71% | 32 | 256 | 85.94% |
| RBLX241011P00036000 | 2024-10-09 3:58PM EDT | 36.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 576 | 1,656 | 79.69% |
| RBLX241011P00036500 | 2024-10-09 3:37PM EDT | 36.50 | 0.03 | 0.02 | 0.25 | -0.08 | -72.73% | 262 | 1,695 | 105.47% |
| RBLX241011P00037000 | 2024-10-09 3:04PM EDT | 37.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 551 | 2,317 | 68.75% |
| RBLX241011P00037500 | 2024-10-09 3:40PM EDT | 37.50 | 0.05 | 0.03 | 0.06 | -0.16 | -76.19% | 562 | 1,446 | 69.53% |
| RBLX241011P00038000 | 2024-10-09 3:57PM EDT | 38.00 | 0.04 | 0.04 | 0.06 | -0.21 | -84.00% | 2,600 | 6,289 | 63.67% |
| RBLX241011P00038500 | 2024-10-09 3:55PM EDT | 38.50 | 0.08 | 0.05 | 0.08 | -0.26 | -76.47% | 882 | 1,540 | 59.77% |
| RBLX241011P00039000 | 2024-10-09 3:53PM EDT | 39.00 | 0.09 | 0.09 | 0.10 | -0.33 | -78.57% | 4,025 | 3,712 | 57.42% |
| RBLX241011P00039500 | 2024-10-09 3:51PM EDT | 39.50 | 0.14 | 0.11 | 0.15 | -0.45 | -76.27% | 1,025 | 2,318 | 54.10% |
| RBLX241011P00040000 | 2024-10-09 3:59PM EDT | 40.00 | 0.19 | 0.17 | 0.21 | -0.58 | -75.32% | 2,838 | 3,349 | 51.76% |
| RBLX241011P00040500 | 2024-10-09 3:53PM EDT | 40.50 | 0.24 | 0.25 | 0.29 | -0.74 | -75.51% | 467 | 389 | 50.59% |
| RBLX241011P00041000 | 2024-10-09 3:56PM EDT | 41.00 | 0.41 | 0.40 | 0.42 | -0.89 | -68.46% | 1,679 | 847 | 48.83% |
| RBLX241011P00041500 | 2024-10-09 3:59PM EDT | 41.50 | 0.58 | 0.58 | 0.61 | -1.02 | -63.75% | 1,344 | 527 | 48.05% |
| RBLX241011P00042000 | 2024-10-09 3:59PM EDT | 42.00 | 0.84 | 0.85 | 0.87 | -1.32 | -61.11% | 843 | 662 | 48.44% |
| RBLX241011P00042500 | 2024-10-09 3:52PM EDT | 42.50 | 1.12 | 1.15 | 1.19 | -1.60 | -58.82% | 459 | 306 | 49.22% |
| RBLX241011P00043000 | 2024-10-09 3:33PM EDT | 43.00 | 1.47 | 1.47 | 1.56 | -1.66 | -53.04% | 97 | 1,237 | 50.39% |
| RBLX241011P00043500 | 2024-10-09 3:47PM EDT | 43.50 | 1.95 | 1.59 | 2.18 | -1.25 | -39.06% | 8 | 348 | 70.12% |
| RBLX241011P00044000 | 2024-10-09 3:29PM EDT | 44.00 | 2.30 | 2.22 | 2.56 | -1.47 | -38.99% | 164 | 1,490 | 51.56% |
| RBLX241011P00044500 | 2024-10-09 3:55PM EDT | 44.50 | 2.77 | 2.70 | 3.10 | -2.93 | -51.40% | 19 | 2,257 | 60.35% |
| RBLX241011P00045000 | 2024-10-09 1:25PM EDT | 45.00 | 2.85 | 2.89 | 3.35 | -1.99 | -41.12% | 9 | 1,245 | 60.16% |
| RBLX241011P00045500 | 2024-10-08 9:51AM EDT | 45.50 | 7.20 | 2.94 | 4.70 | 0.00 | - | 11 | 54 | 60.55% |
| RBLX241011P00046000 | 2024-10-09 3:59PM EDT | 46.00 | 4.25 | 4.20 | 5.30 | -2.05 | -32.54% | 413 | 37 | 120.51% |
| RBLX241011P00046500 | 2024-10-08 11:13AM EDT | 46.50 | 6.85 | 4.30 | 5.80 | 0.00 | - | 10 | 8 | 107.42% |
| RBLX241011P00047000 | 2024-10-09 10:05AM EDT | 47.00 | 5.75 | 4.65 | 5.40 | +0.58 | +11.22% | 2 | 23 | 93.75% |
| RBLX241011P00047500 | 2024-10-09 10:24AM EDT | 47.50 | 6.00 | 4.90 | 7.80 | -2.05 | -25.47% | 1 | 13 | 153.52% |
| RBLX241011P00048000 | 2024-10-09 11:35AM EDT | 48.00 | 6.15 | 5.30 | 7.35 | -3.00 | -32.79% | 5 | 8 | 89.84% |
| RBLX241011P00049000 | 2024-09-19 1:02PM EDT | 49.00 | 3.60 | 6.50 | 8.30 | 0.00 | - | - | 0 | 117.58% |
| RBLX241011P00050000 | 2024-10-08 3:48PM EDT | 50.00 | 9.85 | 7.75 | 9.35 | 0.00 | - | 1 | 2 | 153.52% |
| RBLX241011P00052000 | 2024-09-13 10:22AM EDT | 52.00 | 6.18 | 9.30 | 11.35 | 0.00 | - | - | 0 | 129.69% |
| RBLX241011P00054000 | 2024-10-08 3:17PM EDT | 54.00 | 13.85 | 11.00 | 13.35 | 0.00 | - | 1 | 3 | 291.41% |
© 2024 Yahoo. All rights reserved.