New Zealand markets close in 5 hours 55 minutes

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.15+0.04 (+0.12%)
At close: 04:00PM EDT
32.95 -0.20 (-0.60%)
After hours: 06:54PM EDT
In the money
Show:ListStraddle
Strike:27.50
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240607C000275002024-05-23 9:37AM EDT2024-06-075.305.556.700.00--4119.53%
RBLX240621C000275002024-05-23 10:36AM EDT2024-06-214.705.656.800.00-12,24480.08%
RBLX240719C000275002024-05-30 3:37PM EDT2024-07-195.956.006.25-0.14-2.30%313950.20%
RBLX240816C000275002024-05-17 1:03PM EDT2024-08-166.456.757.200.00-212461.43%
RBLX240920C000275002024-05-22 3:29PM EDT2024-09-207.507.008.100.00-2111361.47%
RBLX241018C000275002024-05-30 10:40AM EDT2024-10-187.257.458.50-0.15-2.03%1910461.62%
RBLX241220C000275002024-05-24 10:28AM EDT2024-12-208.058.558.750.00-11159.74%
RBLX250117C000275002024-05-28 12:55PM EDT2025-01-178.758.758.900.00-2659258.08%
RBLX250321C000275002024-05-28 9:57AM EDT2025-03-219.359.509.700.00-1859.42%
RBLX250620C000275002024-05-24 9:46AM EDT2025-06-2010.3510.4011.60+0.60+6.15%101464.38%
RBLX260116C000275002024-05-24 10:58AM EDT2026-01-1611.5511.1512.350.00-159857.19%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240531P000275002024-05-28 12:11PM EDT2024-05-310.020.001.270.00-12281.64%
RBLX240607P000275002024-05-21 12:06PM EDT2024-06-070.050.010.130.00--371.88%
RBLX240614P000275002024-05-28 1:29PM EDT2024-06-140.050.010.280.00-6663.48%
RBLX240621P000275002024-05-30 3:10PM EDT2024-06-210.070.050.090.00-132,43747.46%
RBLX240719P000275002024-05-30 11:44AM EDT2024-07-190.200.190.22+0.01+5.26%452,94639.65%
RBLX240816P000275002024-05-30 10:33AM EDT2024-08-160.900.810.90+0.05+5.88%121250.49%
RBLX240920P000275002024-05-29 2:25PM EDT2024-09-201.191.091.15+0.06+5.31%1003,43847.85%
RBLX241018P000275002024-05-30 10:38AM EDT2024-10-181.381.311.40+0.01+0.73%350847.07%
RBLX241220P000275002024-05-23 12:38PM EDT2024-12-202.441.942.180.00-11,06249.46%
RBLX250117P000275002024-05-29 11:00AM EDT2025-01-172.312.222.350.00-63,38148.44%
RBLX250321P000275002024-05-22 12:34PM EDT2025-03-212.852.632.930.00-196349.02%
RBLX250620P000275002024-05-30 2:52PM EDT2025-06-203.473.403.50-0.07-1.98%210348.00%
RBLX260116P000275002024-05-30 9:50AM EDT2026-01-164.464.354.60-0.05-1.11%141,18546.51%