Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241220C00015000 | 2024-06-13 9:31AM EDT | 15.00 | 22.60 | 24.25 | 27.60 | 0.00 | - | 4 | 4 | 0.00% |
| RBLX241220C00017500 | 2024-05-13 1:18PM EDT | 17.50 | 15.05 | 18.25 | 20.30 | 0.00 | - | 8 | 8 | 0.00% |
| RBLX241220C00020000 | 2024-08-02 12:55PM EDT | 20.00 | 19.10 | 23.30 | 24.60 | 0.00 | - | 15 | 67 | 0.00% |
| RBLX241220C00022500 | 2024-07-31 10:09AM EDT | 22.50 | 20.00 | 20.85 | 23.00 | 0.00 | - | 1 | 2 | 0.00% |
| RBLX241220C00025000 | 2024-09-10 9:45AM EDT | 25.00 | 20.05 | 22.20 | 22.95 | 0.00 | - | 1 | 98 | 111.72% |
| RBLX241220C00027500 | 2024-08-13 9:55AM EDT | 27.50 | 12.13 | 17.95 | 19.00 | 0.00 | - | 1 | 35 | 64.84% |
| RBLX241220C00030000 | 2024-09-12 12:51PM EDT | 30.00 | 16.45 | 17.30 | 17.80 | 0.00 | - | 9 | 250 | 84.86% |
| RBLX241220C00032500 | 2024-09-13 11:34AM EDT | 32.50 | 14.40 | 15.00 | 15.40 | 0.00 | - | 1 | 394 | 76.12% |
| RBLX241220C00035000 | 2024-09-16 9:56AM EDT | 35.00 | 12.30 | 12.95 | 13.20 | +2.33 | +23.37% | 1 | 495 | 71.22% |
| RBLX241220C00037500 | 2024-09-16 9:56AM EDT | 37.50 | 10.20 | 10.85 | 11.20 | +0.53 | +5.48% | 1 | 678 | 66.41% |
| RBLX241220C00040000 | 2024-09-13 12:37PM EDT | 40.00 | 9.35 | 8.90 | 9.25 | +1.50 | +19.11% | 6 | 1,943 | 61.82% |
| RBLX241220C00042500 | 2024-09-16 2:37PM EDT | 42.50 | 7.41 | 7.15 | 7.60 | +1.14 | +18.18% | 8 | 4,545 | 58.89% |
| RBLX241220C00045000 | 2024-09-16 2:38PM EDT | 45.00 | 5.80 | 5.60 | 5.75 | +0.98 | +20.33% | 513 | 4,380 | 54.32% |
| RBLX241220C00047500 | 2024-09-16 2:53PM EDT | 47.50 | 4.50 | 4.40 | 4.50 | +0.85 | +23.29% | 47 | 4,800 | 53.10% |
| RBLX241220C00050000 | 2024-09-16 2:55PM EDT | 50.00 | 3.40 | 3.30 | 3.45 | +0.80 | +30.77% | 190 | 4,987 | 51.48% |
| RBLX241220C00052500 | 2024-09-16 2:11PM EDT | 52.50 | 2.57 | 2.42 | 2.50 | +0.70 | +37.43% | 473 | 1,738 | 50.07% |
| RBLX241220C00055000 | 2024-09-16 2:49PM EDT | 55.00 | 1.88 | 1.75 | 1.86 | +0.56 | +42.42% | 138 | 4,804 | 49.49% |
| RBLX241220C00060000 | 2024-09-16 2:22PM EDT | 60.00 | 0.95 | 0.92 | 0.98 | +0.30 | +46.15% | 46 | 1,220 | 48.41% |
| RBLX241220C00065000 | 2024-09-16 12:27PM EDT | 65.00 | 0.47 | 0.35 | 0.49 | +0.16 | +51.61% | 3 | 2,117 | 47.61% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241220P00015000 | 2024-08-09 3:29PM EDT | 15.00 | 0.08 | 0.00 | 0.93 | 0.00 | - | 1 | 458 | 140.82% |
| RBLX241220P00017500 | 2024-08-28 3:24PM EDT | 17.50 | 0.05 | 0.01 | 0.21 | 0.00 | - | 100 | 102 | 94.14% |
| RBLX241220P00020000 | 2024-09-12 2:29PM EDT | 20.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 14 | 1,559 | 82.62% |
| RBLX241220P00022500 | 2024-09-05 9:31AM EDT | 22.50 | 0.21 | 0.05 | 0.20 | 0.00 | - | 3 | 245 | 73.05% |
| RBLX241220P00025000 | 2024-09-16 1:02PM EDT | 25.00 | 0.10 | 0.01 | 0.13 | -0.02 | -16.67% | 34 | 326 | 57.81% |
| RBLX241220P00027500 | 2024-09-13 3:37PM EDT | 27.50 | 0.15 | 0.14 | 0.28 | 0.00 | - | 40 | 1,303 | 60.25% |
| RBLX241220P00030000 | 2024-09-16 2:38PM EDT | 30.00 | 0.21 | 0.18 | 0.22 | -0.01 | -4.55% | 108 | 1,058 | 51.07% |
| RBLX241220P00032500 | 2024-09-16 11:33AM EDT | 32.50 | 0.34 | 0.31 | 0.55 | -0.03 | -8.11% | 34 | 6,186 | 51.42% |
| RBLX241220P00035000 | 2024-09-16 12:40PM EDT | 35.00 | 0.54 | 0.38 | 0.59 | -0.09 | -14.29% | 151 | 1,181 | 46.83% |
| RBLX241220P00037500 | 2024-09-13 9:41AM EDT | 37.50 | 1.06 | 0.91 | 1.05 | 0.00 | - | 1 | 814 | 46.68% |
| RBLX241220P00040000 | 2024-09-16 1:30PM EDT | 40.00 | 1.35 | 1.39 | 1.47 | -0.35 | -20.59% | 42 | 1,761 | 43.16% |
| RBLX241220P00042500 | 2024-09-16 1:34PM EDT | 42.50 | 2.04 | 2.15 | 2.23 | -0.38 | -15.70% | 2 | 677 | 41.94% |
| RBLX241220P00045000 | 2024-09-16 2:18PM EDT | 45.00 | 3.05 | 3.05 | 3.20 | -0.40 | -11.59% | 16 | 504 | 40.48% |
| RBLX241220P00047500 | 2024-09-16 2:45PM EDT | 47.50 | 4.15 | 4.20 | 4.35 | -0.95 | -18.63% | 47 | 388 | 38.28% |
| RBLX241220P00050000 | 2024-09-16 11:22AM EDT | 50.00 | 5.65 | 5.65 | 5.75 | -1.05 | -15.67% | 10 | 57 | 35.94% |
| RBLX241220P00052500 | 2024-09-06 1:07PM EDT | 52.50 | 10.58 | 7.30 | 7.50 | 0.00 | - | 3 | 142 | 34.57% |
| RBLX241220P00055000 | 2024-09-03 1:51PM EDT | 55.00 | 12.45 | 9.05 | 9.20 | 0.00 | - | 1 | 1 | 28.15% |
| RBLX241220P00060000 | 2024-08-02 3:49PM EDT | 60.00 | 20.40 | 16.00 | 16.75 | 0.00 | - | 7 | 1 | 70.31% |
| RBLX241220P00065000 | 2024-09-13 9:57AM EDT | 65.00 | 19.24 | 18.00 | 18.25 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.