New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.86-0.04 (-0.11%)
At close: 04:01PM EDT
35.58 -0.28 (-0.78%)
Pre-market: 05:46AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240816C000200002024-05-16 1:34PM EDT20.0013.8515.3017.450.00--1112.31%
RBLX240816C000225002024-06-11 10:19AM EDT22.5013.050.000.000.00-200.00%
RBLX240816C000250002024-06-18 10:03AM EDT25.0011.300.000.000.00-100.00%
RBLX240816C000275002024-06-20 1:38PM EDT27.508.800.000.000.00-400.00%
RBLX240816C000300002024-06-20 1:43PM EDT30.006.800.000.000.00-1300.00%
RBLX240816C000325002024-06-20 10:56AM EDT32.505.050.000.000.00-2500.00%
RBLX240816C000350002024-06-20 3:46PM EDT35.003.700.000.000.00-19200.00%
RBLX240816C000375002024-06-20 3:26PM EDT37.502.590.000.000.00-4403.13%
RBLX240816C000400002024-06-20 3:52PM EDT40.001.700.000.000.00-2906.25%
RBLX240816C000425002024-06-20 2:31PM EDT42.501.130.000.000.00-110012.50%
RBLX240816C000450002024-06-20 3:05PM EDT45.000.730.000.000.00-16012.50%
RBLX240816C000475002024-06-20 12:15PM EDT47.500.500.000.000.00-1012.50%
RBLX240816C000500002024-06-20 9:58AM EDT50.000.330.000.000.00-1025.00%
RBLX240816C000550002024-06-14 3:11PM EDT55.000.120.000.000.00--025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240816P000175002024-06-10 12:11PM EDT17.500.050.000.000.00-10050.00%
RBLX240816P000200002024-06-14 10:05AM EDT20.000.070.000.000.00-120025.00%
RBLX240816P000225002024-06-14 1:22PM EDT22.500.140.000.000.00-2025.00%
RBLX240816P000250002024-06-20 1:05PM EDT25.000.220.000.000.00-3025.00%
RBLX240816P000275002024-06-20 12:29PM EDT27.500.420.000.000.00-3012.50%
RBLX240816P000300002024-06-20 3:03PM EDT30.000.810.000.000.00-18012.50%
RBLX240816P000325002024-06-20 1:23PM EDT32.501.540.000.000.00-1906.25%
RBLX240816P000350002024-06-20 3:49PM EDT35.002.500.000.000.00-3301.56%
RBLX240816P000375002024-06-20 2:27PM EDT37.503.800.000.000.00-1200.00%
RBLX240816P000400002024-06-20 12:49PM EDT40.005.570.000.000.00-1200.00%
RBLX240816P000425002024-06-20 10:11AM EDT42.507.600.000.000.00-100.00%
RBLX240816P000450002024-06-20 1:14PM EDT45.009.700.000.000.00-300.00%
RBLX240816P000475002024-06-18 9:39AM EDT47.5011.900.000.000.00-600.00%
RBLX240816P000500002024-06-12 2:38PM EDT50.0013.900.000.000.00--00.00%