New Zealand markets close in 1 hour 32 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.96-1.12 (-2.73%)
At close: 04:00PM EDT
39.97 +0.01 (+0.03%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240726C000200002024-07-24 3:59PM EDT20.0019.7618.0022.00-1.29-6.13%46421.88%
RBLX240726C000250002024-07-24 11:29AM EDT25.0015.6513.4017.15-0.58-3.57%11431.25%
RBLX240726C000280002024-07-24 11:29AM EDT28.0012.6511.9013.80-0.40-3.07%14464.84%
RBLX240726C000300002024-07-24 3:59PM EDT30.009.769.7010.90-1.17-10.70%445296.48%
RBLX240726C000305002024-07-22 9:44AM EDT30.5010.509.0510.45+10.50--4271.48%
RBLX240726C000310002024-07-22 11:37AM EDT31.0010.018.5510.850.00-35342.97%
RBLX240726C000315002024-07-22 11:37AM EDT31.509.478.409.50+9.47--1285.94%
RBLX240726C000320002024-07-24 12:58PM EDT32.008.476.959.90-0.73-7.93%1115267.58%
RBLX240726C000325002024-07-22 10:56AM EDT32.508.707.409.200.00-2525311.91%
RBLX240726C000330002024-07-19 12:56PM EDT33.007.446.908.050.00-11248.83%
RBLX240726C000335002024-07-19 9:36AM EDT33.506.356.407.500.00-11231.06%
RBLX240726C000340002024-07-23 11:35AM EDT34.007.034.557.900.00-314179.30%
RBLX240726C000345002024-07-22 11:37AM EDT34.506.464.207.40+6.46--1180.47%
RBLX240726C000350002024-07-24 2:18PM EDT35.005.674.956.80-0.33-5.50%1360244.73%
RBLX240726C000355002024-07-24 3:54PM EDT35.504.534.405.95-0.74-14.04%12205.47%
RBLX240726C000360002024-07-24 3:54PM EDT36.004.003.955.10-1.03-20.48%8301172.66%
RBLX240726C000365002024-07-24 3:59PM EDT36.503.553.453.60-0.84-19.13%242180.86%
RBLX240726C000370002024-07-24 12:42PM EDT37.003.592.853.20-0.38-9.57%3617171.09%
RBLX240726C000375002024-07-24 11:21AM EDT37.503.222.402.80-0.43-11.78%42475.78%
RBLX240726C000380002024-07-24 3:59PM EDT38.002.102.052.28-1.04-33.12%4757073.63%
RBLX240726C000385002024-07-24 2:35PM EDT38.502.121.401.82-0.61-22.34%206054.30%
RBLX240726C000390002024-07-24 3:48PM EDT39.001.321.161.26-0.98-42.61%1777752.73%
RBLX240726C000395002024-07-24 3:53PM EDT39.500.900.850.87-0.79-46.75%1720451.37%
RBLX240726C000400002024-07-24 3:57PM EDT40.000.560.540.59-0.73-56.59%811,28751.66%
RBLX240726C000405002024-07-24 3:58PM EDT40.500.340.340.36-0.65-65.66%19868549.81%
RBLX240726C000410002024-07-24 3:58PM EDT41.000.200.200.23-0.53-72.60%23341551.56%
RBLX240726C000415002024-07-24 3:48PM EDT41.500.120.110.15-0.36-75.00%20056751.37%
RBLX240726C000420002024-07-24 3:47PM EDT42.000.080.060.09-0.24-75.00%2721,65052.34%
RBLX240726C000425002024-07-24 2:46PM EDT42.500.090.050.07-0.12-57.14%6943157.81%
RBLX240726C000430002024-07-24 3:40PM EDT43.000.050.030.05-0.08-61.54%3821,10560.94%
RBLX240726C000435002024-07-24 3:34PM EDT43.500.050.020.05-0.04-44.44%3558466.41%
RBLX240726C000440002024-07-24 3:53PM EDT44.000.020.010.03-0.04-66.67%2922467.19%
RBLX240726C000445002024-07-23 10:23AM EDT44.500.040.010.030.00-26773.44%
RBLX240726C000450002024-07-24 2:17PM EDT45.000.020.010.03-0.01-33.33%2531679.69%
RBLX240726C000455002024-07-24 3:47PM EDT45.500.010.000.03-0.01-50.00%114781.25%
RBLX240726C000460002024-07-22 3:28PM EDT46.000.020.000.030.00-583587.50%
RBLX240726C000465002024-07-24 3:24PM EDT46.500.010.000.02-0.05-83.33%101287.50%
RBLX240726C000470002024-07-23 3:36PM EDT47.000.030.000.100.00-711119.53%
RBLX240726C000475002024-07-23 12:24PM EDT47.500.010.000.010.00-657190.63%
RBLX240726C000480002024-07-23 9:59AM EDT48.000.020.000.01+0.02--1596.88%
RBLX240726C000485002024-07-22 12:19PM EDT48.500.010.000.030.00-34115.63%
RBLX240726C000490002024-07-22 11:13AM EDT49.000.010.000.020.00-7171115.63%
RBLX240726C000500002024-07-23 9:30AM EDT50.000.010.000.010.00-553,488112.50%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240726P000260002024-07-23 12:05PM EDT26.000.010.000.010.00-6060212.50%
RBLX240726P000270002024-07-18 9:52AM EDT27.000.010.000.020.00-13212.50%
RBLX240726P000280002024-07-23 10:29AM EDT28.000.010.000.02+0.01--26193.75%
RBLX240726P000290002024-07-23 12:27PM EDT29.000.010.000.020.00-50144175.00%
RBLX240726P000300002024-07-24 2:55PM EDT30.000.020.010.02+0.01+100.00%72,762167.19%
RBLX240726P000310002024-07-24 2:55PM EDT31.000.020.010.02-0.11-84.62%2696150.00%
RBLX240726P000320002024-07-12 11:30AM EDT32.000.060.010.120.00-276167.97%
RBLX240726P000325002024-07-24 1:03PM EDT32.500.020.010.110.00-65155.47%
RBLX240726P000330002024-07-24 10:13AM EDT33.000.030.020.06-0.04-57.14%659135.94%
RBLX240726P000335002024-07-22 10:56AM EDT33.500.030.020.04+0.03--5120.31%
RBLX240726P000340002024-07-24 1:36PM EDT34.000.040.020.12+0.01+33.33%5145130.47%
RBLX240726P000345002024-07-22 9:32AM EDT34.500.050.020.150.00-136125.78%
RBLX240726P000350002024-07-24 3:06PM EDT35.000.050.020.05+0.01+25.00%339997.66%
RBLX240726P000355002024-07-23 1:43PM EDT35.500.050.020.140.00-235104.69%
RBLX240726P000360002024-07-24 3:02PM EDT36.000.060.030.08+0.02+50.00%128487.50%
RBLX240726P000365002024-07-23 11:59AM EDT36.500.050.040.070.00-119778.13%
RBLX240726P000370002024-07-24 10:51AM EDT37.000.060.050.080.00-319271.09%
RBLX240726P000375002024-07-24 3:56PM EDT37.500.090.050.09+0.02+28.57%1541562.50%
RBLX240726P000380002024-07-24 3:48PM EDT38.000.100.090.12+0.01+11.11%2321558.98%
RBLX240726P000385002024-07-24 3:53PM EDT38.500.160.140.17+0.04+33.33%422254.88%
RBLX240726P000390002024-07-24 3:54PM EDT39.000.260.220.24+0.11+73.33%3751,30250.59%
RBLX240726P000395002024-07-24 3:59PM EDT39.500.370.350.40+0.15+68.18%7192,60951.37%
RBLX240726P000400002024-07-24 3:59PM EDT40.000.580.570.61+0.30+107.14%9231,76950.00%
RBLX240726P000405002024-07-24 3:59PM EDT40.500.860.850.91+0.42+95.45%30288950.59%
RBLX240726P000410002024-07-24 3:59PM EDT41.001.221.201.27+0.56+84.85%27784851.56%
RBLX240726P000415002024-07-24 3:05PM EDT41.501.381.422.12+0.41+42.27%7317963.67%
RBLX240726P000420002024-07-24 2:33PM EDT42.001.661.932.31+0.41+32.80%1138253.52%
RBLX240726P000425002024-07-23 2:00PM EDT42.501.652.442.730.00-84454.30%
RBLX240726P000430002024-07-24 9:32AM EDT43.001.942.973.25-1.01-34.24%101868.75%
RBLX240726P000435002024-07-23 2:01PM EDT43.502.491.813.650.00-8185.55%
RBLX240726P000440002024-07-18 1:47PM EDT44.003.903.154.150.00-4493.75%
RBLX240726P000445002024-07-17 9:45AM EDT44.503.804.454.650.00--1265.63%
RBLX240726P000450002024-07-23 2:00PM EDT45.003.973.155.150.00-811109.77%
RBLX240726P000455002024-07-17 3:09PM EDT45.505.754.655.650.00--2117.19%
RBLX240726P000460002024-07-24 10:06AM EDT46.005.055.057.15+0.13+2.64%610110.16%
RBLX240726P000470002024-07-24 10:06AM EDT47.006.056.957.15+0.20+3.42%18793.75%
RBLX240726P000475002024-07-23 10:05AM EDT47.506.657.409.400.00-105262.11%
RBLX240726P000480002024-07-19 9:46AM EDT48.007.857.108.150.00-12153.13%
RBLX240726P000485002024-07-17 9:57AM EDT48.507.608.159.550.00--4203.52%
RBLX240726P000490002024-07-19 10:25AM EDT49.008.707.1010.100.00-22312.70%
RBLX240726P000500002024-07-22 1:11PM EDT50.008.879.9510.500.00-15199.22%