New Zealand markets close in 2 hours 3 minutes

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.90+0.80 (+2.28%)
At close: 04:00PM EDT
36.10 +0.20 (+0.56%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240621C000400002024-06-17 3:59PM EDT2024-06-210.030.020.03+0.01+50.00%3,27150,14754.69%
RBLX240628C000400002024-06-17 3:54PM EDT2024-06-280.080.080.090.00-2972,38642.58%
RBLX240705C000400002024-06-17 3:38PM EDT2024-07-050.170.150.18+0.06+54.55%12028439.84%
RBLX240712C000400002024-06-17 2:21PM EDT2024-07-120.320.280.30+0.09+39.13%2920639.55%
RBLX240719C000400002024-06-17 3:54PM EDT2024-07-190.410.410.43+0.09+28.12%3507,30139.65%
RBLX240726C000400002024-06-17 3:19PM EDT2024-07-260.550.500.54+0.12+27.91%353739.21%
RBLX240816C000400002024-06-17 3:42PM EDT2024-08-161.801.721.78+0.27+17.65%3668,61355.81%
RBLX240920C000400002024-06-17 2:27PM EDT2024-09-202.322.182.27+0.32+16.00%1593,79351.20%
RBLX241018C000400002024-06-17 3:05PM EDT2024-10-182.692.552.62+0.39+16.96%421,04249.90%
RBLX241220C000400002024-06-14 3:12PM EDT2024-12-203.553.854.000.00-511,66453.52%
RBLX250117C000400002024-06-17 3:29PM EDT2025-01-174.254.154.25+0.45+11.84%132,75952.41%
RBLX250321C000400002024-06-17 2:11PM EDT2025-03-215.405.205.35+0.55+11.34%431954.69%
RBLX250620C000400002024-06-14 2:42PM EDT2025-06-205.836.306.450.00-138055.10%
RBLX260116C000400002024-06-17 2:56PM EDT2026-01-168.708.458.65+0.70+8.75%102,74856.15%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240621P000400002024-06-17 3:18PM EDT2024-06-213.802.605.25-1.01-21.00%283,463172.27%
RBLX240628P000400002024-06-14 12:32PM EDT2024-06-284.834.054.200.00-1843.75%
RBLX240719P000400002024-06-17 1:33PM EDT2024-07-194.253.304.40-0.73-14.66%344,71534.96%
RBLX240726P000400002024-06-13 9:49AM EDT2024-07-263.803.755.450.00-212159.96%
RBLX240816P000400002024-06-14 3:46PM EDT2024-08-166.405.405.60+0.40+6.67%210651.17%
RBLX240920P000400002024-06-17 3:28PM EDT2024-09-205.805.755.85-0.50-7.94%261,41144.39%
RBLX241018P000400002024-06-17 2:42PM EDT2024-10-185.956.006.10+0.10+1.71%2448142.19%
RBLX241220P000400002024-06-13 1:42PM EDT2024-12-206.856.957.100.00-11,29744.40%
RBLX250117P000400002024-06-17 9:56AM EDT2025-01-177.807.157.25+0.50+6.85%91,84442.79%
RBLX250321P000400002024-06-17 1:47PM EDT2025-03-217.807.858.00+0.10+1.30%9413543.68%
RBLX250620P000400002024-05-29 3:57PM EDT2025-06-2010.158.558.700.00-18436442.77%
RBLX260116P000400002024-06-17 1:58PM EDT2026-01-169.908.8510.05-0.43-4.16%51,86341.63%