Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240607C00025000 | 2024-05-01 2:00PM EDT | 25.00 | 7.05 | 7.75 | 7.95 | -4.60 | -39.48% | 6 | 0 | 69.73% |
| RBLX240607C00026000 | 2024-05-14 10:05AM EDT | 26.00 | 5.70 | 6.75 | 8.20 | 0.00 | - | 2 | 4 | 100.88% |
| RBLX240607C00027000 | 2024-05-13 12:17PM EDT | 27.00 | 4.85 | 5.80 | 6.40 | 0.00 | - | 2 | 1 | 70.51% |
| RBLX240607C00028000 | 2024-05-15 2:19PM EDT | 28.00 | 4.90 | 4.30 | 4.95 | +1.10 | +28.95% | 10 | 11 | 52.34% |
| RBLX240607C00029000 | 2024-05-15 12:56PM EDT | 29.00 | 3.93 | 3.90 | 4.05 | +0.68 | +20.92% | 1 | 64 | 48.93% |
| RBLX240607C00030000 | 2024-05-15 1:12PM EDT | 30.00 | 2.99 | 3.00 | 3.15 | +0.65 | +27.78% | 15 | 256 | 43.85% |
| RBLX240607C00031000 | 2024-05-15 1:52PM EDT | 31.00 | 2.35 | 2.24 | 2.38 | +0.73 | +45.06% | 24 | 235 | 41.90% |
| RBLX240607C00032000 | 2024-05-15 1:10PM EDT | 32.00 | 1.57 | 1.58 | 1.66 | +0.41 | +35.34% | 40 | 240 | 38.67% |
| RBLX240607C00033000 | 2024-05-15 2:14PM EDT | 33.00 | 1.09 | 1.04 | 1.11 | +0.35 | +47.30% | 247 | 362 | 37.31% |
| RBLX240607C00034000 | 2024-05-15 12:26PM EDT | 34.00 | 0.76 | 0.70 | 0.74 | +0.26 | +52.00% | 70 | 309 | 37.70% |
| RBLX240607C00035000 | 2024-05-15 2:26PM EDT | 35.00 | 0.46 | 0.44 | 0.48 | +0.13 | +39.39% | 54 | 586 | 38.28% |
| RBLX240607C00036000 | 2024-05-15 2:26PM EDT | 36.00 | 0.29 | 0.28 | 0.31 | +0.04 | +16.00% | 73 | 383 | 39.06% |
| RBLX240607C00037000 | 2024-05-15 1:39PM EDT | 37.00 | 0.21 | 0.19 | 0.24 | +0.05 | +31.25% | 6 | 289 | 42.29% |
| RBLX240607C00038000 | 2024-05-15 1:01PM EDT | 38.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | 41 | 349 | 44.04% |
| RBLX240607C00039000 | 2024-05-14 12:28PM EDT | 39.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 12 | 95 | 45.51% |
| RBLX240607C00040000 | 2024-05-15 2:10PM EDT | 40.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 18 | 288 | 47.46% |
| RBLX240607C00041000 | 2024-05-13 3:00PM EDT | 41.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 3 | 48 | 51.95% |
| RBLX240607C00042000 | 2024-05-14 11:56AM EDT | 42.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 1 | 21 | 52.34% |
| RBLX240607C00043000 | 2024-05-14 3:08PM EDT | 43.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 1 | 120 | 63.87% |
| RBLX240607C00044000 | 2024-05-10 3:31PM EDT | 44.00 | 0.07 | 0.01 | 0.27 | 0.00 | - | 16 | 45 | 70.12% |
| RBLX240607C00045000 | 2024-05-09 2:03PM EDT | 45.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 30 | 62.89% |
| RBLX240607C00046000 | 2024-05-09 9:37AM EDT | 46.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 7 | 38 | 76.95% |
| RBLX240607C00050000 | 2024-05-14 11:56AM EDT | 50.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 82 | 71.09% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240607P00025000 | 2024-05-09 3:51PM EDT | 25.00 | 0.08 | 0.01 | 0.24 | 0.00 | - | 15 | 28 | 67.19% |
| RBLX240607P00026000 | 2024-05-14 12:28PM EDT | 26.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 4 | 61 | 51.56% |
| RBLX240607P00027000 | 2024-05-15 1:57PM EDT | 27.00 | 0.02 | 0.03 | 0.08 | -0.07 | -77.78% | 20 | 93 | 46.48% |
| RBLX240607P00028000 | 2024-05-15 12:21PM EDT | 28.00 | 0.09 | 0.06 | 0.09 | -0.04 | -30.77% | 6 | 152 | 40.23% |
| RBLX240607P00029000 | 2024-05-15 1:24PM EDT | 29.00 | 0.14 | 0.11 | 0.14 | -0.09 | -39.13% | 27 | 345 | 36.82% |
| RBLX240607P00030000 | 2024-05-15 1:21PM EDT | 30.00 | 0.27 | 0.23 | 0.26 | -0.25 | -48.08% | 55 | 218 | 35.35% |
| RBLX240607P00031000 | 2024-05-15 11:52AM EDT | 31.00 | 0.44 | 0.44 | 0.47 | -0.41 | -48.24% | 6 | 118 | 34.47% |
| RBLX240607P00032000 | 2024-05-15 1:49PM EDT | 32.00 | 0.80 | 0.77 | 0.81 | -0.51 | -38.93% | 6 | 150 | 34.03% |
| RBLX240607P00033000 | 2024-05-14 2:14PM EDT | 33.00 | 1.95 | 1.25 | 1.27 | 0.00 | - | 17 | 67 | 33.20% |
| RBLX240607P00034000 | 2024-05-14 11:23AM EDT | 34.00 | 2.00 | 1.88 | 2.08 | -0.53 | -20.95% | 1 | 41 | 39.06% |
| RBLX240607P00035000 | 2024-05-15 12:15PM EDT | 35.00 | 2.69 | 2.63 | 3.10 | -0.65 | -19.46% | 2 | 189 | 49.46% |
| RBLX240607P00036000 | 2024-05-13 11:35AM EDT | 36.00 | 4.34 | 3.05 | 3.55 | 0.00 | - | 1 | 14 | 36.43% |
| RBLX240607P00037000 | 2024-05-15 12:43PM EDT | 37.00 | 4.42 | 4.25 | 4.45 | -0.93 | -17.38% | 2 | 79 | 37.11% |
| RBLX240607P00038000 | 2024-05-10 1:39PM EDT | 38.00 | 6.51 | 5.30 | 5.45 | 0.00 | - | 2 | 5 | 42.77% |
| RBLX240607P00039000 | 2024-05-13 10:41AM EDT | 39.00 | 7.10 | 6.25 | 6.40 | 0.00 | - | 2 | 42 | 43.95% |
| RBLX240607P00040000 | 2024-05-10 3:18PM EDT | 40.00 | 8.85 | 7.25 | 7.40 | 0.00 | - | 11 | 53 | 48.63% |
| RBLX240607P00041000 | 2024-05-14 9:30AM EDT | 41.00 | 10.00 | 8.20 | 8.35 | 0.00 | - | 1 | 84 | 46.88% |
| RBLX240607P00043000 | 2024-05-08 12:39PM EDT | 43.00 | 5.40 | 10.20 | 10.85 | 0.00 | - | - | 0 | 73.24% |
| RBLX240607P00045000 | 2024-05-08 10:02AM EDT | 45.00 | 6.40 | 10.95 | 12.35 | 0.00 | - | - | 0 | 62.11% |
© 2024 Yahoo. All rights reserved.