Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241025C00025000 | 2024-10-08 3:47PM EDT | 25.00 | 15.30 | 16.45 | 16.70 | 0.00 | - | 1 | 3 | 0.00% |
| RBLX241025C00034000 | 2024-10-08 3:47PM EDT | 34.00 | 6.50 | 6.80 | 7.85 | 0.00 | - | 1 | 2 | 51.17% |
| RBLX241025C00035000 | 2024-10-07 10:22AM EDT | 35.00 | 7.30 | 6.20 | 6.90 | 0.00 | - | 9 | 12 | 51.56% |
| RBLX241025C00036000 | 2024-10-04 1:23PM EDT | 36.00 | 6.62 | 5.75 | 5.95 | 0.00 | - | 1 | 0 | 49.22% |
| RBLX241025C00037000 | 2024-10-09 10:05AM EDT | 37.00 | 4.65 | 4.80 | 5.00 | -6.90 | -59.74% | 4 | 7 | 45.61% |
| RBLX241025C00038000 | 2024-10-09 10:34AM EDT | 38.00 | 3.95 | 3.95 | 4.10 | +1.11 | +39.08% | 5 | 19 | 43.36% |
| RBLX241025C00039000 | 2024-10-09 10:46AM EDT | 39.00 | 3.10 | 3.05 | 3.25 | +0.72 | +30.25% | 3 | 96 | 41.31% |
| RBLX241025C00040000 | 2024-10-09 10:40AM EDT | 40.00 | 2.37 | 2.49 | 2.68 | +0.44 | +22.80% | 34 | 142 | 46.14% |
| RBLX241025C00041000 | 2024-10-09 10:25AM EDT | 41.00 | 1.85 | 1.68 | 1.90 | +0.48 | +35.04% | 11 | 130 | 41.11% |
| RBLX241025C00042000 | 2024-10-09 9:37AM EDT | 42.00 | 1.28 | 1.20 | 1.38 | +0.23 | +21.90% | 28 | 137 | 40.97% |
| RBLX241025C00043000 | 2024-10-09 10:45AM EDT | 43.00 | 0.83 | 0.90 | 0.96 | +0.13 | +18.57% | 12 | 331 | 40.63% |
| RBLX241025C00044000 | 2024-10-09 10:33AM EDT | 44.00 | 0.57 | 0.61 | 0.64 | +0.12 | +26.67% | 19 | 263 | 40.33% |
| RBLX241025C00045000 | 2024-10-09 10:58AM EDT | 45.00 | 0.38 | 0.36 | 0.40 | +0.09 | +31.03% | 21 | 357 | 39.65% |
| RBLX241025C00046000 | 2024-10-09 10:28AM EDT | 46.00 | 0.21 | 0.22 | 0.25 | +0.03 | +16.67% | 2 | 153 | 39.75% |
| RBLX241025C00047000 | 2024-10-08 3:55PM EDT | 47.00 | 0.13 | 0.14 | 0.16 | 0.00 | - | 35 | 134 | 40.43% |
| RBLX241025C00048000 | 2024-10-09 10:25AM EDT | 48.00 | 0.13 | 0.10 | 0.11 | +0.04 | +44.44% | 4 | 285 | 41.80% |
| RBLX241025C00049000 | 2024-10-08 11:28AM EDT | 49.00 | 0.50 | 0.00 | 0.26 | +0.46 | +1,150.00% | 1 | 83 | 57.13% |
| RBLX241025C00050000 | 2024-10-09 10:50AM EDT | 50.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 10 | 1,437 | 45.51% |
| RBLX241025C00051000 | 2024-10-08 11:59AM EDT | 51.00 | 0.04 | 0.01 | 0.49 | 0.00 | - | 1 | 125 | 66.50% |
| RBLX241025C00052000 | 2024-10-08 3:55PM EDT | 52.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 24 | 71.19% |
| RBLX241025C00053000 | 2024-10-09 10:30AM EDT | 53.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 7 | 320 | 68.56% |
| RBLX241025C00054000 | 2024-10-09 10:50AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | -0.17 | -89.47% | 8 | 277 | 50.00% |
| RBLX241025C00055000 | 2024-10-08 9:33AM EDT | 55.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 7 | 236 | 59.38% |
| RBLX241025C00056000 | 2024-10-08 10:27AM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 56.25% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241025P00030000 | 2024-10-08 3:26PM EDT | 30.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 468 | 328 | 75.78% |
| RBLX241025P00033000 | 2024-10-09 9:49AM EDT | 33.00 | 0.13 | 0.07 | 0.12 | +0.05 | +62.50% | 217 | 64 | 64.45% |
| RBLX241025P00034000 | 2024-10-09 10:50AM EDT | 34.00 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 125 | 226 | 57.81% |
| RBLX241025P00035000 | 2024-10-09 10:45AM EDT | 35.00 | 0.14 | 0.12 | 0.14 | -0.08 | -36.36% | 121 | 457 | 54.69% |
| RBLX241025P00036000 | 2024-10-09 10:10AM EDT | 36.00 | 0.19 | 0.16 | 0.19 | -0.15 | -44.12% | 111 | 646 | 51.17% |
| RBLX241025P00037000 | 2024-10-09 10:37AM EDT | 37.00 | 0.26 | 0.23 | 0.27 | -0.22 | -45.83% | 58 | 1,328 | 49.81% |
| RBLX241025P00038000 | 2024-10-09 10:49AM EDT | 38.00 | 0.43 | 0.37 | 0.38 | -0.30 | -41.10% | 123 | 1,225 | 47.17% |
| RBLX241025P00039000 | 2024-10-09 10:59AM EDT | 39.00 | 0.60 | 0.56 | 0.60 | -0.58 | -49.15% | 48 | 331 | 46.97% |
| RBLX241025P00040000 | 2024-10-09 11:01AM EDT | 40.00 | 0.83 | 0.84 | 0.97 | -0.59 | -41.55% | 308 | 1,613 | 48.93% |
| RBLX241025P00041000 | 2024-10-09 10:52AM EDT | 41.00 | 1.28 | 1.22 | 1.26 | -0.94 | -42.34% | 34 | 100 | 45.70% |
| RBLX241025P00042000 | 2024-10-09 10:27AM EDT | 42.00 | 1.76 | 1.70 | 1.77 | -0.77 | -30.43% | 3 | 900 | 46.29% |
| RBLX241025P00043000 | 2024-10-09 11:03AM EDT | 43.00 | 2.27 | 2.27 | 2.36 | -1.40 | -38.15% | 4 | 362 | 46.39% |
| RBLX241025P00044000 | 2024-10-09 10:05AM EDT | 44.00 | 3.20 | 2.90 | 2.97 | -0.70 | -17.95% | 3 | 1,374 | 44.43% |
| RBLX241025P00045000 | 2024-10-09 10:42AM EDT | 45.00 | 3.91 | 3.65 | 3.85 | -1.04 | -21.01% | 2 | 2,880 | 48.73% |
| RBLX241025P00046000 | 2024-10-08 10:11AM EDT | 46.00 | 5.15 | 4.55 | 4.65 | -1.15 | -18.25% | 2 | 4,863 | 48.58% |
| RBLX241025P00047000 | 2024-10-08 10:06AM EDT | 47.00 | 7.55 | 5.45 | 5.60 | 0.00 | - | 32 | 1,001 | 52.93% |
| RBLX241025P00048000 | 2024-10-02 11:14AM EDT | 48.00 | 7.05 | 5.40 | 7.60 | +1.77 | +33.52% | 1 | 4 | 54.00% |
| RBLX241025P00049000 | 2024-09-26 10:42AM EDT | 49.00 | 4.35 | 7.35 | 7.65 | 0.00 | - | 2 | 0 | 59.47% |
| RBLX241025P00050000 | 2024-10-08 3:17PM EDT | 50.00 | 9.85 | 8.35 | 8.50 | 0.00 | - | 1 | 2 | 59.96% |
| RBLX241025P00051000 | 2024-10-08 3:59PM EDT | 51.00 | 10.45 | 9.15 | 9.45 | 0.00 | - | 1 | 0 | 54.30% |
| RBLX241025P00054000 | 2024-09-26 12:38PM EDT | 54.00 | 9.00 | 12.20 | 14.20 | 0.00 | - | 2 | 0 | 118.36% |
© 2024 Yahoo. All rights reserved.