New Zealand markets open in 3 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.13+0.58 (+1.78%)
At close: 04:02PM EDT
33.14 +0.01 (+0.03%)
After hours: 05:55PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240524C000250002024-05-21 1:24PM EDT25.007.488.058.850.00-1526246.88%
RBLX240524C000260002024-05-16 10:07AM EDT26.007.257.057.500.00-11180.08%
RBLX240524C000265002024-05-17 3:50PM EDT26.506.255.756.700.00-33144.53%
RBLX240524C000270002024-05-16 11:18AM EDT27.006.404.957.150.00-222295.31%
RBLX240524C000275002024-05-17 11:14AM EDT27.505.205.606.650.00-10209.77%
RBLX240524C000280002024-05-16 3:49PM EDT28.004.815.056.200.00-214195.70%
RBLX240524C000285002024-05-20 11:12AM EDT28.505.214.605.600.00-11178.32%
RBLX240524C000290002024-05-16 3:49PM EDT29.003.823.105.200.00-45175.00%
RBLX240524C000295002024-05-20 11:12AM EDT29.504.223.554.750.00-23157.03%
RBLX240524C000300002024-05-22 12:57PM EDT30.003.502.943.80+0.90+34.62%6146106.45%
RBLX240524C000305002024-05-22 10:00AM EDT30.502.572.283.55+0.49+23.56%1133100.39%
RBLX240524C000310002024-05-22 2:37PM EDT31.002.311.932.50+0.78+50.98%3050058.59%
RBLX240524C000315002024-05-22 2:29PM EDT31.501.881.461.87+0.68+56.67%4924968.95%
RBLX240524C000320002024-05-22 3:37PM EDT32.001.401.211.29+0.50+55.56%5543,77546.68%
RBLX240524C000325002024-05-22 2:45PM EDT32.500.930.820.88+0.43+86.00%40684742.38%
RBLX240524C000330002024-05-22 3:56PM EDT33.000.530.500.55+0.22+70.97%1,5552,16040.33%
RBLX240524C000335002024-05-22 3:59PM EDT33.500.280.270.30+0.11+64.71%7,0931,80238.28%
RBLX240524C000340002024-05-22 3:59PM EDT34.000.160.150.16+0.05+45.45%1,0631,58839.06%
RBLX240524C000345002024-05-22 3:41PM EDT34.500.110.070.09+0.06+120.00%45868441.41%
RBLX240524C000350002024-05-22 3:47PM EDT35.000.060.040.07+0.03+100.00%2362,79447.27%
RBLX240524C000355002024-05-22 3:38PM EDT35.500.040.030.05+0.01+33.33%462,60751.56%
RBLX240524C000360002024-05-22 12:04PM EDT36.000.050.010.04+0.03+150.00%81,48451.56%
RBLX240524C000365002024-05-22 1:34PM EDT36.500.030.010.05+0.01+50.00%7643460.94%
RBLX240524C000370002024-05-22 3:48PM EDT37.000.020.010.03+0.01+100.00%101,40762.50%
RBLX240524C000375002024-05-20 12:29PM EDT37.500.020.010.020.00-821265.63%
RBLX240524C000380002024-05-22 12:26PM EDT38.000.010.010.020.00-633471.88%
RBLX240524C000385002024-05-22 2:33PM EDT38.500.010.010.030.00-122981.25%
RBLX240524C000390002024-05-22 1:43PM EDT39.000.020.000.050.00-230989.84%
RBLX240524C000395002024-05-22 12:04PM EDT39.500.020.000.03+0.01+100.00%3141689.06%
RBLX240524C000400002024-05-22 3:33PM EDT40.000.010.010.02-0.01-50.00%4354793.75%
RBLX240524C000405002024-05-20 1:35PM EDT40.500.010.000.030.00-424599.22%
RBLX240524C000410002024-05-21 3:32PM EDT41.000.010.001.980.00-10141274.22%
RBLX240524C000415002024-05-20 10:09AM EDT41.500.010.000.020.00-4112103.13%
RBLX240524C000420002024-05-21 2:54PM EDT42.000.030.000.010.00-196316100.00%
RBLX240524C000425002024-05-17 3:25PM EDT42.500.010.000.010.00-4357106.25%
RBLX240524C000430002024-05-20 12:03PM EDT43.000.010.000.010.00-6207109.38%
RBLX240524C000435002024-05-09 10:02AM EDT43.500.010.000.010.00-22112.50%
RBLX240524C000440002024-05-15 10:46AM EDT44.000.030.000.010.00-161118.75%
RBLX240524C000445002024-05-17 9:49AM EDT44.500.010.000.010.00-161121.88%
RBLX240524C000450002024-05-21 12:13PM EDT45.000.020.000.010.00-1310125.00%
RBLX240524C000460002024-05-16 3:14PM EDT46.000.010.000.010.00-1238131.25%
RBLX240524C000470002024-05-15 10:45AM EDT47.000.020.000.010.00-290143.75%
RBLX240524C000480002024-05-22 2:40PM EDT48.000.010.000.01-0.01-50.00%1632150.00%
RBLX240524C000490002024-05-13 11:12AM EDT49.000.010.000.010.00-11,011156.25%
RBLX240524C000500002024-05-20 3:10PM EDT50.000.010.000.010.00-22,528162.50%
RBLX240524C000550002024-05-20 9:30AM EDT55.000.010.000.010.00-100234193.75%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240524P000200002024-05-13 11:12AM EDT20.000.030.000.010.00-11206.25%
RBLX240524P000220002024-05-17 10:36AM EDT22.000.010.001.760.00-124446.48%
RBLX240524P000225002024-05-17 10:45AM EDT22.500.010.000.050.00-235318195.31%
RBLX240524P000235002024-05-17 3:24PM EDT23.500.010.000.020.00-201201156.25%
RBLX240524P000240002024-05-17 3:46PM EDT24.000.010.000.030.00-55156.25%
RBLX240524P000245002024-05-20 9:37AM EDT24.500.010.000.020.00-10110137.50%
RBLX240524P000250002024-05-20 1:13PM EDT25.000.010.000.300.00-143204.69%
RBLX240524P000260002024-05-17 3:57PM EDT26.000.030.000.010.00-16150106.25%
RBLX240524P000265002024-05-20 3:23PM EDT26.500.010.000.010.00-21996.88%
RBLX240524P000270002024-05-22 12:36PM EDT27.000.010.000.010.00-1223390.63%
RBLX240524P000280002024-05-22 1:15PM EDT28.000.010.010.03-0.01-50.00%355092.19%
RBLX240524P000285002024-05-21 3:35PM EDT28.500.020.000.050.00-23985.94%
RBLX240524P000290002024-05-22 10:37AM EDT29.000.020.010.040.00-822878.13%
RBLX240524P000295002024-05-21 1:37PM EDT29.500.020.010.030.00-1026767.19%
RBLX240524P000300002024-05-22 3:05PM EDT30.000.020.010.03-0.02-50.00%1595458.59%
RBLX240524P000305002024-05-22 12:04PM EDT30.500.030.010.03-0.02-40.00%211,74250.00%
RBLX240524P000310002024-05-22 3:41PM EDT31.000.020.010.04-0.06-75.00%8899548.44%
RBLX240524P000315002024-05-22 3:04PM EDT31.500.050.030.07-0.10-66.67%9994045.31%
RBLX240524P000320002024-05-22 3:12PM EDT32.000.100.080.11-0.14-58.33%2321,49540.43%
RBLX240524P000325002024-05-22 3:54PM EDT32.500.180.180.22-0.25-58.14%3621,10239.45%
RBLX240524P000330002024-05-22 3:59PM EDT33.000.380.350.38-0.22-36.67%39990736.91%
RBLX240524P000335002024-05-22 3:56PM EDT33.500.650.620.66-0.47-41.96%20528237.50%
RBLX240524P000340002024-05-22 3:05PM EDT34.000.990.971.03-0.59-37.34%4315839.06%
RBLX240524P000345002024-05-22 1:08PM EDT34.501.201.401.66-0.80-40.00%27550.59%
RBLX240524P000350002024-05-22 2:30PM EDT35.001.821.781.97-0.54-22.88%436052.54%
RBLX240524P000355002024-05-22 11:24AM EDT35.502.221.763.15-0.19-7.88%13458.98%
RBLX240524P000360002024-05-21 10:15AM EDT36.003.472.043.550.00-1346140.43%
RBLX240524P000365002024-05-10 9:47AM EDT36.505.502.053.500.00-302284.38%
RBLX240524P000370002024-05-22 12:45PM EDT37.003.712.814.75-0.78-17.37%2207183.20%
RBLX240524P000375002024-05-10 9:48AM EDT37.506.083.505.450.00-303395.70%
RBLX240524P000380002024-05-22 2:51PM EDT38.004.734.555.80-0.72-13.21%17060137.89%
RBLX240524P000385002024-05-09 3:56PM EDT38.508.234.506.150.00-10204.49%
RBLX240524P000390002024-05-22 3:48PM EDT39.006.074.406.00+0.69+12.83%1,290301123.44%
RBLX240524P000395002024-05-22 3:48PM EDT39.506.355.207.65-0.25-3.79%601161109.38%
RBLX240524P000400002024-05-22 3:48PM EDT40.005.505.956.95-1.85-25.17%532127124.22%
RBLX240524P000405002024-05-22 3:01PM EDT40.507.206.158.55+0.05+0.70%176285.16%
RBLX240524P000410002024-05-22 3:48PM EDT41.007.706.409.00-2.15-21.83%591121289.26%
RBLX240524P000415002024-05-14 1:18PM EDT41.509.356.909.450.00--0292.77%
RBLX240524P000420002024-05-22 3:48PM EDT42.0010.757.559.60+1.50+16.22%460148261.13%
RBLX240524P000425002024-05-22 3:48PM EDT42.508.407.9510.15-1.90-18.45%15031275.39%
RBLX240524P000430002024-05-08 2:02PM EDT43.005.058.7510.300.00-20235.35%
RBLX240524P000440002024-05-14 10:40AM EDT44.0011.959.7511.650.00-270298.44%
RBLX240524P000470002024-05-08 1:22PM EDT47.008.4512.8014.850.00--0366.60%
RBLX240524P000500002024-05-22 10:37AM EDT50.0016.5515.9518.10-2.45-12.89%40259.77%