New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.52-0.51 (-1.42%)
At close: 04:00PM EDT
35.37 -0.15 (-0.42%)
Pre-market: 08:44AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240628C000260002024-06-13 2:36PM EDT26.009.950.000.000.00-110.00%
RBLX240628C000270002024-05-14 10:14AM EDT27.005.129.209.300.00-11137.01%
RBLX240628C000280002024-06-11 11:33AM EDT28.007.450.000.000.00-100.00%
RBLX240628C000290002024-06-06 9:40AM EDT29.006.800.000.000.00-110.00%
RBLX240628C000300002024-06-10 12:07PM EDT30.005.280.000.000.00-2240.00%
RBLX240628C000310002024-06-13 2:05PM EDT31.005.200.000.000.00-3420.00%
RBLX240628C000315002024-06-12 2:38PM EDT31.504.800.000.000.00--40.00%
RBLX240628C000320002024-06-12 1:48PM EDT32.004.300.000.000.00-521110.00%
RBLX240628C000330002024-06-12 3:29PM EDT33.003.320.000.000.00-33550.00%
RBLX240628C000340002024-06-13 2:38PM EDT34.002.200.000.000.00-171850.00%
RBLX240628C000345002024-06-13 11:11AM EDT34.502.290.000.000.00-10120.00%
RBLX240628C000350002024-06-13 3:17PM EDT35.001.420.000.000.00-129630.00%
RBLX240628C000355002024-06-13 9:59AM EDT35.501.850.000.000.00-1450.00%
RBLX240628C000360002024-06-13 2:50PM EDT36.000.920.000.000.00-232821.56%
RBLX240628C000365002024-06-13 3:32PM EDT36.500.650.000.000.00-37433.13%
RBLX240628C000370002024-06-13 2:57PM EDT37.000.540.000.000.00-203,1296.25%
RBLX240628C000375002024-06-13 12:53PM EDT37.500.660.000.000.00-15656.25%
RBLX240628C000380002024-06-13 3:18PM EDT38.000.310.000.000.00-542646.25%
RBLX240628C000385002024-06-13 2:34PM EDT38.500.270.000.000.00-491,02912.50%
RBLX240628C000390002024-06-13 2:51PM EDT39.000.180.000.000.00-131,11512.50%
RBLX240628C000395002024-06-12 3:22PM EDT39.500.210.000.000.00--3212.50%
RBLX240628C000400002024-06-13 3:55PM EDT40.000.110.000.000.00-4562,21212.50%
RBLX240628C000405002024-06-12 9:30AM EDT40.500.160.000.000.00--412.50%
RBLX240628C000410002024-06-11 11:46AM EDT41.000.090.000.000.00-411112.50%
RBLX240628C000415002024-06-12 11:07AM EDT41.500.080.000.000.00--1125.00%
RBLX240628C000420002024-06-12 1:06PM EDT42.000.060.000.000.00-1015625.00%
RBLX240628C000430002024-06-13 2:35PM EDT43.000.060.000.000.00-2016425.00%
RBLX240628C000440002024-06-05 3:50PM EDT44.000.030.000.000.00-101225.00%
RBLX240628C000450002024-06-13 3:01PM EDT45.000.020.000.000.00-1018125.00%
RBLX240628C000460002024-06-13 3:01PM EDT46.000.020.000.000.00-22225.00%
RBLX240628C000470002024-06-10 2:15PM EDT47.000.020.000.000.00-23625.00%
RBLX240628C000480002024-05-31 11:20AM EDT48.000.040.000.000.00-20025.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240628P000250002024-05-24 9:30AM EDT25.000.430.000.000.00-101250.00%
RBLX240628P000260002024-05-14 12:45PM EDT26.000.160.000.220.00--10091.80%
RBLX240628P000270002024-06-12 9:33AM EDT27.000.200.000.000.00-25125.00%
RBLX240628P000280002024-06-12 3:30PM EDT28.000.010.000.000.00-136425.00%
RBLX240628P000290002024-06-13 3:03PM EDT29.000.040.000.000.00-214925.00%
RBLX240628P000300002024-06-13 9:31AM EDT30.000.340.000.000.00-111125.00%
RBLX240628P000310002024-06-12 1:36PM EDT31.000.060.000.000.00-1019612.50%
RBLX240628P000320002024-06-13 2:51PM EDT32.000.100.000.000.00-1015512.50%
RBLX240628P000325002024-06-13 10:41AM EDT32.500.090.000.000.00-5712.50%
RBLX240628P000330002024-06-13 2:51PM EDT33.000.170.000.000.00-2627812.50%
RBLX240628P000335002024-06-13 12:56PM EDT33.500.160.000.000.00-20336.25%
RBLX240628P000340002024-06-13 3:23PM EDT34.000.350.000.000.00-771326.25%
RBLX240628P000345002024-06-13 3:04PM EDT34.500.460.000.000.00-773.13%
RBLX240628P000350002024-06-13 2:46PM EDT35.000.640.000.000.00-801353.13%
RBLX240628P000355002024-06-13 3:55PM EDT35.500.930.000.000.00-10390.20%
RBLX240628P000360002024-06-13 3:47PM EDT36.001.200.000.000.00-324350.00%
RBLX240628P000365002024-06-13 11:49AM EDT36.501.030.000.000.00-1160.00%
RBLX240628P000370002024-06-13 11:04AM EDT37.001.370.000.000.00-160.00%
RBLX240628P000375002024-06-12 3:09PM EDT37.501.800.000.000.00--20.00%
RBLX240628P000380002024-05-30 11:37AM EDT38.005.100.000.000.00-1000.00%
RBLX240628P000390002024-06-13 10:13AM EDT39.002.660.000.000.00-240.00%
RBLX240628P000400002024-06-13 10:10AM EDT40.003.550.000.000.00-670.00%
RBLX240628P000430002024-05-09 9:46AM EDT43.0012.987.058.500.00-10075.00%
RBLX240628P000450002024-05-09 9:47AM EDT45.0015.348.559.700.00-10081.05%