New Zealand markets close in 4 hours 2 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.03+0.54 (+1.52%)
At close: 04:00PM EDT
36.28 +0.25 (+0.69%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX241018C000150002024-06-12 10:31AM EDT15.0021.3521.0021.80+1.02+5.02%42297.66%
RBLX241018C000200002024-06-03 3:52PM EDT20.0015.0015.6516.650.00-2554.88%
RBLX241018C000225002024-05-16 1:55PM EDT22.5011.9514.1014.300.00-101767.82%
RBLX241018C000250002024-05-31 12:35PM EDT25.009.4511.8512.750.00-4118069.87%
RBLX241018C000275002024-06-12 2:37PM EDT27.509.809.759.85+0.40+4.26%19357.08%
RBLX241018C000300002024-06-12 10:37AM EDT30.007.937.807.95+0.48+6.44%839354.05%
RBLX241018C000325002024-06-12 12:31PM EDT32.506.256.106.25+0.45+7.76%867451.81%
RBLX241018C000350002024-06-12 9:30AM EDT35.005.004.704.85+0.60+13.64%298150.73%
RBLX241018C000375002024-06-12 12:55PM EDT37.503.703.553.65+0.30+8.82%2944350.22%
RBLX241018C000400002024-06-12 11:53AM EDT40.002.752.622.67+0.20+7.84%181,03448.88%
RBLX241018C000425002024-06-12 11:49AM EDT42.502.001.901.95+0.17+9.29%291,15048.32%
RBLX241018C000450002024-06-12 1:51PM EDT45.001.441.371.42+0.10+7.46%911,52348.12%
RBLX241018C000475002024-06-12 11:27AM EDT47.501.000.991.02+0.13+14.94%253,00647.90%
RBLX241018C000500002024-06-11 3:34PM EDT50.000.660.690.740.00-51,59648.00%
RBLX241018C000550002024-06-07 9:54AM EDT55.000.420.350.380.00-133448.05%
RBLX241018C000600002024-06-12 11:20AM EDT60.000.190.170.21-0.02-9.52%101,05748.93%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX241018P000150002024-06-06 10:04AM EDT15.000.040.010.210.00-20028477.15%
RBLX241018P000175002024-06-10 10:25AM EDT17.500.070.020.570.00-1961078.42%
RBLX241018P000200002024-06-05 3:01PM EDT20.000.140.040.330.00-326959.57%
RBLX241018P000225002024-06-11 1:32PM EDT22.500.230.090.780.00-5015260.16%
RBLX241018P000250002024-06-12 10:03AM EDT25.000.390.370.40-0.04-9.30%21,92248.10%
RBLX241018P000275002024-06-12 9:52AM EDT27.500.710.710.74-0.20-21.98%349646.44%
RBLX241018P000300002024-06-07 3:22PM EDT30.001.461.251.290.00-1137245.29%
RBLX241018P000325002024-06-12 10:47AM EDT32.502.032.032.07-0.38-15.77%348444.14%
RBLX241018P000350002024-06-12 10:35AM EDT35.003.053.053.15-0.55-15.28%1142843.53%
RBLX241018P000375002024-06-12 10:35AM EDT37.504.354.354.45-0.60-12.12%134442.36%
RBLX241018P000400002024-06-12 11:08AM EDT40.005.835.906.00-0.51-8.04%148141.11%
RBLX241018P000425002024-06-10 3:41PM EDT42.508.406.807.800.00-210440.09%
RBLX241018P000450002024-06-12 9:45AM EDT45.009.309.659.80-1.00-9.71%16847439.06%
RBLX241018P000475002024-05-07 10:54AM EDT47.509.2512.1512.300.00-1322144.68%
RBLX241018P000500002024-05-23 10:16AM EDT50.0017.8013.9014.250.00-46937.21%
RBLX241018P000550002024-06-12 2:38PM EDT55.0018.8517.8019.05-2.15-10.24%1135.94%
RBLX241018P000600002024-05-09 12:29PM EDT60.0028.9922.3024.700.00-2064.31%