Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510C00027000 | 2024-04-19 11:37AM EDT | 27.00 | 8.90 | 8.40 | 8.80 | 0.00 | - | 1 | 1 | 80.47% |
| RBLX240510C00029000 | 2024-04-26 11:32AM EDT | 29.00 | 7.45 | 6.95 | 7.05 | 0.00 | - | 5 | 18 | 109.38% |
| RBLX240510C00030000 | 2024-04-29 3:38PM EDT | 30.00 | 6.50 | 6.10 | 6.20 | -0.50 | -7.14% | 5 | 38 | 106.93% |
| RBLX240510C00031000 | 2024-04-29 2:00PM EDT | 31.00 | 6.50 | 5.35 | 5.45 | 0.00 | - | 3 | 11 | 108.01% |
| RBLX240510C00031500 | 2024-04-25 1:13PM EDT | 31.50 | 5.05 | 4.95 | 5.05 | 0.00 | - | - | 2 | 105.96% |
| RBLX240510C00032000 | 2024-04-30 10:37AM EDT | 32.00 | 4.95 | 4.65 | 4.75 | -0.75 | -13.16% | 5 | 131 | 108.50% |
| RBLX240510C00032500 | 2024-04-26 11:58AM EDT | 32.50 | 4.85 | 4.30 | 4.40 | 0.00 | - | 2 | 0 | 107.62% |
| RBLX240510C00033000 | 2024-04-25 10:01AM EDT | 33.00 | 3.00 | 4.00 | 4.05 | 0.00 | - | 2 | 7 | 107.32% |
| RBLX240510C00033500 | 2024-04-30 11:57AM EDT | 33.50 | 3.83 | 3.65 | 3.75 | -0.89 | -18.86% | 4 | 19 | 106.35% |
| RBLX240510C00034000 | 2024-04-30 2:44PM EDT | 34.00 | 3.49 | 3.40 | 3.45 | -0.81 | -18.84% | 1 | 40 | 106.84% |
| RBLX240510C00034500 | 2024-04-26 11:02AM EDT | 34.50 | 3.65 | 3.10 | 3.20 | 0.00 | - | 1 | 1 | 106.74% |
| RBLX240510C00035000 | 2024-04-30 2:33PM EDT | 35.00 | 2.91 | 2.86 | 2.89 | -0.54 | -15.65% | 11 | 255 | 105.96% |
| RBLX240510C00035500 | 2024-04-30 1:14PM EDT | 35.50 | 2.65 | 2.59 | 2.62 | -0.70 | -20.90% | 23 | 107 | 104.79% |
| RBLX240510C00036000 | 2024-04-30 3:17PM EDT | 36.00 | 2.35 | 2.37 | 2.40 | -0.58 | -19.80% | 93 | 181 | 105.03% |
| RBLX240510C00036500 | 2024-04-30 2:16PM EDT | 36.50 | 2.22 | 2.15 | 2.17 | -0.47 | -17.47% | 68 | 188 | 104.49% |
| RBLX240510C00037000 | 2024-04-30 3:30PM EDT | 37.00 | 1.96 | 1.93 | 1.96 | -0.53 | -21.29% | 41 | 416 | 103.71% |
| RBLX240510C00037500 | 2024-04-30 3:28PM EDT | 37.50 | 1.78 | 1.74 | 1.77 | -0.46 | -20.54% | 11 | 145 | 103.37% |
| RBLX240510C00038000 | 2024-04-30 3:30PM EDT | 38.00 | 1.59 | 1.55 | 1.62 | -0.43 | -21.29% | 82 | 230 | 103.32% |
| RBLX240510C00038500 | 2024-04-30 3:05PM EDT | 38.50 | 1.40 | 1.38 | 1.42 | -0.58 | -29.29% | 40 | 206 | 101.95% |
| RBLX240510C00039000 | 2024-04-30 3:15PM EDT | 39.00 | 1.26 | 1.24 | 1.27 | -0.55 | -30.39% | 129 | 165 | 101.86% |
| RBLX240510C00039500 | 2024-04-30 3:13PM EDT | 39.50 | 1.12 | 1.10 | 1.14 | -0.36 | -24.32% | 17 | 20 | 101.56% |
| RBLX240510C00040000 | 2024-04-30 3:27PM EDT | 40.00 | 0.99 | 0.98 | 1.01 | -0.36 | -26.67% | 137 | 1,058 | 101.27% |
| RBLX240510C00040500 | 2024-04-30 2:00PM EDT | 40.50 | 0.93 | 0.87 | 0.89 | -0.25 | -21.19% | 7 | 31 | 100.88% |
| RBLX240510C00041000 | 2024-04-30 3:04PM EDT | 41.00 | 0.79 | 0.78 | 0.80 | -0.40 | -33.61% | 48 | 292 | 101.17% |
| RBLX240510C00041500 | 2024-04-30 3:11PM EDT | 41.50 | 0.69 | 0.69 | 0.72 | -0.28 | -28.87% | 3 | 24 | 101.37% |
| RBLX240510C00042000 | 2024-04-30 2:43PM EDT | 42.00 | 0.65 | 0.62 | 0.63 | -0.34 | -34.34% | 5 | 370 | 101.37% |
| RBLX240510C00043000 | 2024-04-30 2:00PM EDT | 43.00 | 0.52 | 0.49 | 0.52 | -0.23 | -30.67% | 46 | 381 | 102.34% |
| RBLX240510C00044000 | 2024-04-30 12:43PM EDT | 44.00 | 0.41 | 0.39 | 0.42 | -0.15 | -26.79% | 9 | 337 | 103.13% |
| RBLX240510C00045000 | 2024-04-30 10:07AM EDT | 45.00 | 0.35 | 0.31 | 0.34 | -0.14 | -28.57% | 10 | 717 | 104.00% |
| RBLX240510C00046000 | 2024-04-30 11:57AM EDT | 46.00 | 0.27 | 0.25 | 0.28 | -0.09 | -25.00% | 10 | 176 | 105.27% |
| RBLX240510C00047000 | 2024-04-30 3:28PM EDT | 47.00 | 0.21 | 0.20 | 0.21 | -0.08 | -27.59% | 4 | 90 | 105.27% |
| RBLX240510C00048000 | 2024-04-29 3:58PM EDT | 48.00 | 0.17 | 0.16 | 0.19 | -0.06 | -26.09% | 1 | 37 | 107.42% |
| RBLX240510C00049000 | 2024-04-30 1:46PM EDT | 49.00 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 3 | 3 | 108.20% |
| RBLX240510C00050000 | 2024-04-29 3:59PM EDT | 50.00 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 231 | 246 | 107.42% |
| RBLX240510C00055000 | 2024-04-30 10:47AM EDT | 55.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 8 | 317 | 110.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00025000 | 2024-04-29 11:56AM EDT | 25.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 115 | 357 | 97.66% |
| RBLX240510P00027000 | 2024-04-30 2:58PM EDT | 27.00 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 27 | 45 | 101.95% |
| RBLX240510P00028000 | 2024-04-29 2:32PM EDT | 28.00 | 0.18 | 0.22 | 0.24 | 0.00 | - | 11 | 42 | 102.34% |
| RBLX240510P00029000 | 2024-04-30 2:20PM EDT | 29.00 | 0.35 | 0.34 | 0.36 | +0.07 | +25.00% | 35 | 155 | 101.95% |
| RBLX240510P00030000 | 2024-04-30 1:48PM EDT | 30.00 | 0.54 | 0.52 | 0.54 | +0.12 | +28.57% | 38 | 254 | 102.83% |
| RBLX240510P00031000 | 2024-04-30 2:28PM EDT | 31.00 | 0.75 | 0.74 | 0.75 | +0.20 | +36.36% | 43 | 306 | 102.54% |
| RBLX240510P00031500 | 2024-04-30 1:12PM EDT | 31.50 | 0.86 | 0.87 | 0.89 | +0.21 | +32.31% | 7 | 95 | 102.73% |
| RBLX240510P00032000 | 2024-04-30 2:27PM EDT | 32.00 | 1.02 | 1.02 | 1.04 | +0.24 | +30.77% | 43 | 471 | 102.93% |
| RBLX240510P00032500 | 2024-04-30 2:14PM EDT | 32.50 | 1.17 | 1.18 | 1.20 | +0.21 | +21.87% | 14 | 315 | 102.83% |
| RBLX240510P00033000 | 2024-04-30 1:50PM EDT | 33.00 | 1.34 | 1.35 | 1.39 | +0.22 | +19.64% | 16 | 999 | 102.93% |
| RBLX240510P00033500 | 2024-04-30 2:30PM EDT | 33.50 | 1.55 | 1.54 | 1.58 | +0.35 | +29.17% | 4 | 220 | 102.73% |
| RBLX240510P00034000 | 2024-04-30 2:28PM EDT | 34.00 | 1.76 | 1.74 | 1.78 | +0.30 | +20.55% | 34 | 201 | 102.34% |
| RBLX240510P00034500 | 2024-04-30 3:25PM EDT | 34.50 | 2.00 | 1.97 | 2.00 | +0.34 | +20.48% | 6 | 29 | 102.34% |
| RBLX240510P00035000 | 2024-04-30 12:41PM EDT | 35.00 | 2.20 | 2.21 | 2.23 | +0.34 | +18.28% | 10 | 278 | 102.05% |
| RBLX240510P00035500 | 2024-04-30 3:37PM EDT | 35.50 | 2.46 | 2.45 | 2.47 | +0.39 | +18.84% | 20 | 56 | 101.32% |
| RBLX240510P00036000 | 2024-04-30 2:54PM EDT | 36.00 | 2.74 | 2.72 | 2.73 | +0.42 | +18.10% | 82 | 512 | 100.98% |
| RBLX240510P00036500 | 2024-04-30 1:15PM EDT | 36.50 | 2.98 | 2.98 | 3.05 | +0.41 | +15.95% | 66 | 130 | 100.98% |
| RBLX240510P00037000 | 2024-04-30 1:03PM EDT | 37.00 | 3.25 | 3.25 | 3.35 | +0.58 | +21.72% | 2 | 228 | 100.20% |
| RBLX240510P00037500 | 2024-04-30 9:36AM EDT | 37.50 | 3.60 | 3.55 | 3.65 | +0.60 | +20.00% | 4 | 81 | 99.41% |
| RBLX240510P00038000 | 2024-04-30 10:48AM EDT | 38.00 | 3.55 | 3.90 | 3.95 | +0.15 | +4.41% | 2 | 71 | 99.02% |
| RBLX240510P00038500 | 2024-04-24 12:03PM EDT | 38.50 | 4.80 | 4.20 | 4.30 | 0.00 | - | - | 2 | 98.05% |
| RBLX240510P00039000 | 2024-04-25 11:02AM EDT | 39.00 | 4.65 | 4.55 | 4.65 | -0.85 | -15.45% | 2 | 31 | 97.56% |
| RBLX240510P00039500 | 2024-04-26 3:22PM EDT | 39.50 | 4.69 | 4.90 | 5.00 | 0.00 | - | 22 | 49 | 96.48% |
| RBLX240510P00040000 | 2024-04-26 3:22PM EDT | 40.00 | 5.13 | 5.30 | 5.40 | +0.06 | +1.18% | 30 | 106 | 97.17% |
| RBLX240510P00041000 | 2024-04-25 10:24AM EDT | 41.00 | 7.24 | 6.05 | 6.20 | 0.00 | - | 1 | 8 | 95.51% |
| RBLX240510P00041500 | 2024-04-30 9:37AM EDT | 41.50 | 6.55 | 6.50 | 6.60 | +0.40 | +6.50% | 4 | 34 | 96.00% |
| RBLX240510P00042000 | 2024-04-19 11:18AM EDT | 42.00 | 7.20 | 6.85 | 7.05 | 0.00 | - | 100 | 103 | 94.34% |
| RBLX240510P00043000 | 2024-04-11 2:07PM EDT | 43.00 | 5.05 | 7.75 | 8.20 | 0.00 | - | - | 12 | 104.30% |
| RBLX240510P00044000 | 2024-04-23 11:30AM EDT | 44.00 | 7.65 | 8.70 | 9.35 | 0.00 | - | - | 1 | 115.53% |
| RBLX240510P00045000 | 2024-04-12 12:04PM EDT | 45.00 | 7.20 | 8.70 | 9.70 | 0.00 | - | 1 | 7 | 98.24% |
| RBLX240510P00050000 | 2024-04-10 12:25PM EDT | 50.00 | 10.40 | 14.30 | 16.20 | 0.00 | - | - | 1 | 173.34% |
© 2024 Yahoo. All rights reserved.