New Zealand markets close in 5 hours 32 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.15+0.04 (+0.12%)
At close: 04:00PM EDT
33.10 -0.05 (-0.15%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Strike:42.50
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240621C000425002024-05-30 3:32PM EDT2024-06-210.070.060.100.00-14,29955.86%
RBLX240719C000425002024-05-29 12:54PM EDT2024-07-190.130.110.150.00-21,41442.48%
RBLX240816C000425002024-05-30 11:32AM EDT2024-08-160.790.770.96+0.06+8.22%695655.57%
RBLX240920C000425002024-05-30 3:52PM EDT2024-09-201.031.031.20-0.01-0.96%3274850.83%
RBLX241018C000425002024-05-29 2:29PM EDT2024-10-181.291.291.360.00-31,06149.32%
RBLX241220C000425002024-05-30 2:28PM EDT2024-12-202.232.272.55-0.09-3.88%13,32153.25%
RBLX250117C000425002024-05-30 3:32PM EDT2025-01-172.572.542.64+0.19+7.98%51,60451.81%
RBLX250321C000425002024-05-16 11:26AM EDT2025-03-213.723.403.450.00-12153.37%
RBLX250620C000425002024-05-30 11:30AM EDT2025-06-204.364.354.50-0.04-0.91%11,78854.20%
RBLX260116C000425002024-05-28 11:03AM EDT2026-01-166.276.307.400.00-576058.02%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240621P000425002024-05-22 10:20AM EDT2024-06-219.458.809.500.00-743263.28%
RBLX240719P000425002024-05-24 10:58AM EDT2024-07-1910.308.4510.400.00-3137774.27%
RBLX240816P000425002024-05-30 3:59PM EDT2024-08-169.759.709.800.00-613744.97%
RBLX240920P000425002024-05-21 9:44AM EDT2024-09-2010.008.9510.250.00-451446.92%
RBLX241018P000425002024-05-24 11:09AM EDT2024-10-1810.559.1010.100.00-17739.45%
RBLX241220P000425002024-05-09 10:16AM EDT2024-12-2012.859.6510.750.00-136441.58%
RBLX250117P000425002024-05-23 9:50AM EDT2025-01-1711.459.9510.900.00-3002,61940.72%
RBLX250321P000425002024-05-20 9:50AM EDT2025-03-2111.3011.2511.450.00--241.48%
RBLX250620P000425002024-05-24 10:31AM EDT2025-06-2012.3011.7012.050.00-211341.10%
RBLX260116P000425002024-05-15 11:41AM EDT2026-01-1613.3612.8513.100.00-512939.61%