Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EST. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240419C00015000 | 2023-11-13 10:00AM EST | 15.00 | 23.00 | 24.25 | 25.90 | 0.00 | - | 13 | 389 | 112.40% |
| RBLX240419C00017500 | 2023-12-01 11:13AM EST | 17.50 | 22.90 | 22.55 | 22.65 | 0.00 | - | 1 | 114 | 97.56% |
| RBLX240419C00020000 | 2023-11-15 2:01PM EST | 20.00 | 21.97 | 20.15 | 20.30 | 0.00 | - | 5 | 104 | 88.18% |
| RBLX240419C00022500 | 2023-11-10 3:14PM EST | 22.50 | 17.17 | 17.85 | 17.95 | 0.00 | - | 1 | 567 | 80.52% |
| RBLX240419C00025000 | 2023-11-28 12:53PM EST | 25.00 | 15.20 | 15.60 | 15.70 | 0.00 | - | 3 | 224 | 74.37% |
| RBLX240419C00027500 | 2023-11-22 3:37PM EST | 27.50 | 11.92 | 13.40 | 13.50 | 0.00 | - | 1 | 1,220 | 68.51% |
| RBLX240419C00030000 | 2023-12-07 12:27PM EST | 30.00 | 11.50 | 11.30 | 11.45 | -1.25 | -9.80% | 3 | 1,282 | 63.92% |
| RBLX240419C00032500 | 2023-12-01 12:44PM EST | 32.50 | 10.00 | 9.40 | 9.55 | 0.00 | - | 1 | 1,655 | 60.52% |
| RBLX240419C00035000 | 2023-12-06 11:43AM EST | 35.00 | 8.00 | 7.75 | 7.85 | -0.35 | -4.19% | 1 | 1,289 | 58.33% |
| RBLX240419C00037500 | 2023-12-07 12:17PM EST | 37.50 | 6.45 | 6.25 | 6.35 | +0.04 | +0.62% | 4 | 679 | 56.30% |
| RBLX240419C00040000 | 2023-12-07 11:50AM EST | 40.00 | 5.10 | 4.95 | 5.05 | 0.00 | - | 4 | 4,736 | 54.59% |
| RBLX240419C00042500 | 2023-12-07 11:36AM EST | 42.50 | 4.05 | 3.85 | 3.95 | +0.05 | +1.25% | 16 | 2,449 | 53.13% |
| RBLX240419C00045000 | 2023-12-07 12:28PM EST | 45.00 | 3.10 | 3.00 | 3.05 | -0.03 | -0.96% | 17 | 3,695 | 52.25% |
| RBLX240419C00047500 | 2023-12-06 11:43AM EST | 47.50 | 2.40 | 2.33 | 2.36 | -0.20 | -7.69% | 44 | 3,047 | 51.81% |
| RBLX240419C00050000 | 2023-12-07 10:53AM EST | 50.00 | 1.86 | 1.80 | 1.83 | -0.04 | -2.11% | 12 | 3,540 | 51.59% |
| RBLX240419C00055000 | 2023-12-07 11:24AM EST | 55.00 | 1.11 | 1.06 | 1.09 | -0.15 | -11.90% | 52 | 279 | 51.37% |
| RBLX240419C00060000 | 2023-12-06 3:28PM EST | 60.00 | 0.63 | 0.63 | 0.65 | -0.04 | -5.97% | 3 | 707 | 51.49% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240419P00015000 | 2023-12-01 2:41PM EST | 15.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 193 | 69.92% |
| RBLX240419P00017500 | 2023-11-17 2:59PM EST | 17.50 | 0.13 | 0.07 | 0.08 | 0.00 | - | 28 | 65 | 65.23% |
| RBLX240419P00020000 | 2023-12-01 10:28AM EST | 20.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 1 | 810 | 61.52% |
| RBLX240419P00022500 | 2023-12-06 3:58PM EST | 22.50 | 0.25 | 0.24 | 0.25 | 0.00 | - | 17 | 607 | 58.11% |
| RBLX240419P00025000 | 2023-12-07 10:09AM EST | 25.00 | 0.40 | 0.41 | 0.43 | 0.00 | - | 3 | 694 | 55.37% |
| RBLX240419P00027500 | 2023-12-06 1:16PM EST | 27.50 | 0.62 | 0.67 | 0.69 | 0.00 | - | 2 | 876 | 52.78% |
| RBLX240419P00030000 | 2023-12-06 3:31PM EST | 30.00 | 1.07 | 1.07 | 1.09 | 0.00 | - | 29 | 1,180 | 50.85% |
| RBLX240419P00032500 | 2023-12-06 3:58PM EST | 32.50 | 1.61 | 1.63 | 1.65 | 0.00 | - | 19 | 1,628 | 49.22% |
| RBLX240419P00035000 | 2023-12-07 12:02PM EST | 35.00 | 2.36 | 2.38 | 2.41 | +0.08 | +3.51% | 54 | 2,650 | 47.73% |
| RBLX240419P00037500 | 2023-12-07 12:02PM EST | 37.50 | 3.30 | 3.30 | 3.40 | +0.20 | +6.45% | 11 | 699 | 46.53% |
| RBLX240419P00040000 | 2023-12-07 11:03AM EST | 40.00 | 4.36 | 4.50 | 4.55 | +0.17 | +4.06% | 1 | 686 | 44.73% |
| RBLX240419P00042500 | 2023-12-06 10:06AM EST | 42.50 | 5.45 | 5.90 | 6.00 | 0.00 | - | 2 | 309 | 43.80% |
| RBLX240419P00045000 | 2023-12-05 11:07AM EST | 45.00 | 6.70 | 7.50 | 7.60 | 0.00 | - | 3 | 240 | 42.24% |
| RBLX240419P00047500 | 2023-11-16 11:51AM EST | 47.50 | 11.00 | 9.30 | 9.45 | 0.00 | - | 20 | 105 | 41.28% |
| RBLX240419P00050000 | 2023-12-01 10:52AM EST | 50.00 | 11.36 | 11.15 | 11.40 | 0.00 | - | 5 | 116 | 39.38% |
| RBLX240419P00055000 | 2023-11-22 9:51AM EST | 55.00 | 18.12 | 15.60 | 15.75 | 0.00 | - | 1 | 36 | 35.16% |
| RBLX240419P00060000 | 2023-11-21 2:22PM EST | 60.00 | 23.30 | 20.30 | 20.40 | 0.00 | - | 29 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.