New Zealand markets open in 6 hours 51 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.16+0.30 (+0.84%)
At close: 04:00PM EDT
36.15 -0.01 (-0.03%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240705C000300002024-06-21 11:17AM EDT30.005.835.407.75-0.02-0.34%158292.29%
RBLX240705C000310002024-06-17 10:48AM EDT31.004.744.356.850.00-13182.32%
RBLX240705C000320002024-06-13 10:56AM EDT32.004.463.454.500.00-51064.36%
RBLX240705C000330002024-06-21 12:24PM EDT33.002.902.974.30-0.05-1.69%11160.64%
RBLX240705C000340002024-06-21 2:08PM EDT34.002.112.212.63-0.14-6.22%17548.05%
RBLX240705C000350002024-06-21 3:02PM EDT35.001.391.581.75-0.22-13.66%2728740.04%
RBLX240705C000360002024-06-21 3:59PM EDT36.000.920.961.16-0.13-12.38%18141739.70%
RBLX240705C000370002024-06-21 3:56PM EDT37.000.560.520.71-0.03-5.08%1692,73139.16%
RBLX240705C000380002024-06-21 3:39PM EDT38.000.280.270.34-0.02-6.67%862,07835.94%
RBLX240705C000390002024-06-21 1:15PM EDT39.000.130.140.17-0.07-35.00%23,14635.94%
RBLX240705C000400002024-06-21 3:28PM EDT40.000.070.070.10-0.01-12.50%4024138.09%
RBLX240705C000410002024-06-20 12:11PM EDT41.000.060.040.080.00-33842.77%
RBLX240705C000420002024-06-21 1:14PM EDT42.000.040.030.07-0.01-20.00%61547.66%
RBLX240705C000430002024-06-18 9:34AM EDT43.000.040.010.060.00-52751.95%
RBLX240705C000440002024-06-14 2:45PM EDT44.000.030.010.050.00-208051.17%
RBLX240705C000450002024-06-21 10:34AM EDT45.000.030.010.10-0.02-40.00%240761.72%
RBLX240705C000460002024-06-13 2:42PM EDT46.000.020.000.030.00-20-54.69%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240705P000240002024-06-21 3:51PM EDT24.000.140.000.25-0.24-63.16%22126.95%
RBLX240705P000250002024-06-07 12:38PM EDT25.000.020.000.050.00-1189.06%
RBLX240705P000270002024-06-04 11:38AM EDT27.000.040.000.100.00-12180.47%
RBLX240705P000280002024-06-18 3:52PM EDT28.000.020.000.110.00-13673.05%
RBLX240705P000290002024-06-21 3:34PM EDT29.000.020.020.110.00-154066.80%
RBLX240705P000300002024-06-12 12:34PM EDT30.000.110.010.100.00-166156.25%
RBLX240705P000310002024-06-21 11:29AM EDT31.000.050.020.05-0.03-37.50%217846.88%
RBLX240705P000320002024-06-21 3:39PM EDT32.000.060.040.07-0.05-45.45%211,07541.80%
RBLX240705P000330002024-06-21 11:23AM EDT33.000.120.080.11-0.04-25.00%1057737.31%
RBLX240705P000340002024-06-21 3:00PM EDT34.000.270.180.21-0.08-22.86%2874434.47%
RBLX240705P000350002024-06-21 1:35PM EDT35.000.550.240.43-0.01-1.79%992533.30%
RBLX240705P000360002024-06-21 2:25PM EDT36.000.940.750.80-0.10-9.62%1422932.32%
RBLX240705P000370002024-06-21 12:52PM EDT37.001.661.251.50-0.16-8.79%1737.26%
RBLX240705P000380002024-06-21 3:03PM EDT38.002.331.862.73-0.02-0.85%2859.13%
RBLX240705P000390002024-06-14 3:37PM EDT39.003.802.883.850.00-303254.79%