New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.00+0.48 (+1.18%)
At close: 04:00PM EDT
40.60 -0.40 (-0.98%)
Pre-market: 05:12AM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240802C000290002024-07-08 10:41AM EDT29.0010.190.000.000.00-400.00%
RBLX240802C000300002024-07-19 1:45PM EDT30.0010.600.000.000.00-11800.00%
RBLX240802C000310002024-07-22 3:00PM EDT31.0010.270.000.000.00-200.00%
RBLX240802C000320002024-07-22 2:59PM EDT32.009.370.000.000.00-100.00%
RBLX240802C000330002024-07-17 1:46PM EDT33.007.510.000.000.00--00.00%
RBLX240802C000340002024-07-19 11:21AM EDT34.007.340.000.000.00-400.00%
RBLX240802C000350002024-07-22 10:54AM EDT35.006.830.000.000.00-1000.00%
RBLX240802C000355002024-07-22 10:55AM EDT35.506.450.000.000.00-100.00%
RBLX240802C000360002024-07-19 11:19AM EDT36.005.770.000.000.00-200.00%
RBLX240802C000365002024-07-16 1:16PM EDT36.505.550.000.000.00--00.00%
RBLX240802C000370002024-07-22 1:07PM EDT37.005.400.000.000.00-200.00%
RBLX240802C000375002024-07-19 12:35PM EDT37.504.650.000.000.00-300.00%
RBLX240802C000380002024-07-22 2:55PM EDT38.004.550.000.000.00-500.00%
RBLX240802C000385002024-07-22 9:37AM EDT38.504.500.000.000.00-100.00%
RBLX240802C000390002024-07-22 9:44AM EDT39.003.950.000.000.00-300.00%
RBLX240802C000395002024-07-22 12:28PM EDT39.503.700.000.000.00-1100.00%
RBLX240802C000400002024-07-22 2:43PM EDT40.003.340.000.000.00-1700.00%
RBLX240802C000405002024-07-22 3:35PM EDT40.503.050.000.000.00-2300.00%
RBLX240802C000410002024-07-22 3:10PM EDT41.002.770.000.000.00-10100.03%
RBLX240802C000415002024-07-22 3:53PM EDT41.502.540.000.000.00-8003.13%
RBLX240802C000420002024-07-22 3:54PM EDT42.002.310.000.000.00-24803.13%
RBLX240802C000425002024-07-22 3:59PM EDT42.502.090.000.000.00-2406.25%
RBLX240802C000430002024-07-22 3:48PM EDT43.001.960.000.000.00-11306.25%
RBLX240802C000435002024-07-22 3:51PM EDT43.501.760.000.000.00-47012.50%
RBLX240802C000440002024-07-22 3:58PM EDT44.001.550.000.000.00-82012.50%
RBLX240802C000445002024-07-22 3:30PM EDT44.501.450.000.000.00-24012.50%
RBLX240802C000450002024-07-22 3:32PM EDT45.001.320.000.000.00-70012.50%
RBLX240802C000460002024-07-22 2:27PM EDT46.001.080.000.000.00-55012.50%
RBLX240802C000470002024-07-22 3:14PM EDT47.000.830.000.000.00-50025.00%
RBLX240802C000480002024-07-22 3:53PM EDT48.000.650.000.000.00-532025.00%
RBLX240802C000490002024-07-22 2:58PM EDT49.000.540.000.000.00-3025.00%
RBLX240802C000500002024-07-22 12:56PM EDT50.000.470.000.000.00-250025.00%
RBLX240802C000550002024-07-22 3:53PM EDT55.000.140.000.000.00-59050.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240802P000200002024-07-18 3:35PM EDT20.000.010.000.000.00-1050.00%
RBLX240802P000250002024-07-22 11:42AM EDT25.000.040.000.000.00-11050.00%
RBLX240802P000270002024-07-18 2:53PM EDT27.000.190.000.000.00-8050.00%
RBLX240802P000280002024-07-05 10:06AM EDT28.000.190.000.000.00-67050.00%
RBLX240802P000290002024-07-03 12:26PM EDT29.000.250.000.000.00-3050.00%
RBLX240802P000300002024-07-22 3:25PM EDT30.000.180.000.000.00-54050.00%
RBLX240802P000310002024-07-22 2:44PM EDT31.000.220.000.000.00-11050.00%
RBLX240802P000320002024-07-22 12:19PM EDT32.000.300.000.000.00-12025.00%
RBLX240802P000330002024-07-22 12:19PM EDT33.000.410.000.000.00-3025.00%
RBLX240802P000340002024-07-22 1:30PM EDT34.000.530.000.000.00-6025.00%
RBLX240802P000345002024-07-22 10:51AM EDT34.500.620.000.000.00-1025.00%
RBLX240802P000350002024-07-22 12:58PM EDT35.000.680.000.000.00-513025.00%
RBLX240802P000355002024-07-19 2:21PM EDT35.501.010.000.000.00-4025.00%
RBLX240802P000360002024-07-22 10:59AM EDT36.000.900.000.000.00-5025.00%
RBLX240802P000365002024-07-22 1:51PM EDT36.500.990.000.000.00-4012.50%
RBLX240802P000370002024-07-22 3:24PM EDT37.001.140.000.000.00-5012.50%
RBLX240802P000375002024-07-22 11:21AM EDT37.501.340.000.000.00-6012.50%
RBLX240802P000380002024-07-22 11:17AM EDT38.001.450.000.000.00-6012.50%
RBLX240802P000385002024-07-22 3:10PM EDT38.501.600.000.000.00-2012.50%
RBLX240802P000390002024-07-22 1:38PM EDT39.001.800.000.000.00-306.25%
RBLX240802P000395002024-07-22 2:43PM EDT39.501.970.000.000.00-106.25%
RBLX240802P000400002024-07-22 2:28PM EDT40.002.200.000.000.00-1003.13%
RBLX240802P000405002024-07-22 3:52PM EDT40.502.410.000.000.00-1503.13%
RBLX240802P000410002024-07-22 3:56PM EDT41.002.680.000.000.00-22200.03%
RBLX240802P000415002024-07-22 3:53PM EDT41.502.940.000.000.00-7400.00%
RBLX240802P000420002024-07-22 1:33PM EDT42.003.150.000.000.00-8600.00%
RBLX240802P000425002024-07-17 10:50AM EDT42.503.950.000.000.00--00.00%
RBLX240802P000430002024-07-17 10:24AM EDT43.004.200.000.000.00-100.00%
RBLX240802P000435002024-07-19 1:33PM EDT43.504.750.000.000.00-100.00%
RBLX240802P000440002024-07-17 10:49AM EDT44.004.950.000.000.00--00.00%
RBLX240802P000450002024-07-22 12:09PM EDT45.005.220.000.000.00-200.00%
RBLX240802P000500002024-07-18 11:43AM EDT50.0010.450.000.000.00-100.00%
RBLX240802P000550002024-07-17 2:15PM EDT55.0015.150.000.000.00--00.00%