Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240628C00026000 | 2024-06-03 10:45AM EDT | 26.00 | 8.23 | 8.45 | 9.95 | +0.88 | +11.97% | 1 | 1 | 106.84% |
| RBLX240628C00027000 | 2024-05-14 10:14AM EDT | 27.00 | 5.12 | 7.05 | 7.70 | 0.00 | - | 1 | 1 | 67.38% |
| RBLX240628C00028000 | 2024-05-10 10:41AM EDT | 28.00 | 5.30 | 6.15 | 6.75 | 0.00 | - | - | 1 | 62.99% |
| RBLX240628C00029000 | 2024-05-15 10:54AM EDT | 29.00 | 4.50 | 5.55 | 5.75 | 0.00 | - | 1 | 2 | 54.88% |
| RBLX240628C00030000 | 2024-05-30 1:59PM EDT | 30.00 | 3.50 | 4.60 | 4.80 | 0.00 | - | 9 | 24 | 49.51% |
| RBLX240628C00031000 | 2024-06-03 12:38PM EDT | 31.00 | 3.38 | 3.75 | 3.90 | +0.24 | +7.64% | 2 | 43 | 45.65% |
| RBLX240628C00032000 | 2024-06-03 3:35PM EDT | 32.00 | 2.95 | 2.85 | 3.05 | +0.52 | +21.40% | 11 | 110 | 42.24% |
| RBLX240628C00033000 | 2024-06-03 1:16PM EDT | 33.00 | 2.02 | 2.25 | 2.31 | +0.22 | +12.22% | 39 | 376 | 40.43% |
| RBLX240628C00034000 | 2024-06-03 2:18PM EDT | 34.00 | 1.52 | 1.64 | 1.69 | +0.27 | +21.60% | 36 | 183 | 39.45% |
| RBLX240628C00035000 | 2024-06-03 3:37PM EDT | 35.00 | 1.12 | 1.15 | 1.16 | +0.25 | +28.74% | 585 | 1,037 | 37.99% |
| RBLX240628C00036000 | 2024-06-03 2:18PM EDT | 36.00 | 0.73 | 0.78 | 0.80 | +0.19 | +35.19% | 80 | 244 | 38.23% |
| RBLX240628C00037000 | 2024-06-03 2:54PM EDT | 37.00 | 0.49 | 0.52 | 0.55 | +0.12 | +32.43% | 58 | 2,896 | 38.97% |
| RBLX240628C00038000 | 2024-06-03 3:49PM EDT | 38.00 | 0.35 | 0.34 | 0.36 | +0.12 | +52.17% | 22 | 228 | 39.16% |
| RBLX240628C00039000 | 2024-05-30 12:24PM EDT | 39.00 | 0.17 | 0.23 | 1.01 | 0.00 | - | 32 | 61 | 55.66% |
| RBLX240628C00040000 | 2024-06-03 3:54PM EDT | 40.00 | 0.17 | 0.16 | 0.18 | +0.03 | +23.08% | 225 | 2,909 | 41.99% |
| RBLX240628C00041000 | 2024-06-03 11:59AM EDT | 41.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 3 | 111 | 43.56% |
| RBLX240628C00042000 | 2024-06-03 12:22PM EDT | 42.00 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 1 | 145 | 45.31% |
| RBLX240628C00043000 | 2024-06-03 1:25PM EDT | 43.00 | 0.05 | 0.06 | 0.09 | +0.01 | +25.00% | 1 | 170 | 48.44% |
| RBLX240628C00044000 | 2024-05-31 11:46AM EDT | 44.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 11 | 50.00% |
| RBLX240628C00045000 | 2024-06-03 3:52PM EDT | 45.00 | 0.06 | 0.03 | 0.05 | +0.02 | +50.00% | 40 | 266 | 50.78% |
| RBLX240628C00046000 | 2024-05-29 12:06PM EDT | 46.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 100 | 10 | 51.56% |
| RBLX240628C00047000 | 2024-05-31 11:19AM EDT | 47.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 34 | 54.69% |
| RBLX240628C00048000 | 2024-05-31 11:20AM EDT | 48.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 20 | 0 | 55.08% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240628P00025000 | 2024-05-24 9:30AM EDT | 25.00 | 0.43 | 0.01 | 0.36 | 0.00 | - | 10 | 12 | 80.47% |
| RBLX240628P00026000 | 2024-05-14 12:45PM EDT | 26.00 | 0.16 | 0.02 | 0.28 | 0.00 | - | - | 100 | 69.14% |
| RBLX240628P00027000 | 2024-05-28 9:36AM EDT | 27.00 | 0.12 | 0.03 | 0.14 | 0.00 | - | 5 | 60 | 54.49% |
| RBLX240628P00028000 | 2024-05-30 11:29AM EDT | 28.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 3 | 65 | 50.39% |
| RBLX240628P00029000 | 2024-06-03 1:26PM EDT | 29.00 | 0.11 | 0.09 | 0.11 | -0.06 | -35.29% | 71 | 134 | 43.56% |
| RBLX240628P00030000 | 2024-05-31 3:18PM EDT | 30.00 | 0.15 | 0.15 | 0.17 | -0.11 | -42.31% | 5 | 147 | 41.02% |
| RBLX240628P00031000 | 2024-06-03 2:19PM EDT | 31.00 | 0.28 | 0.25 | 0.28 | -0.10 | -26.32% | 5 | 228 | 39.45% |
| RBLX240628P00032000 | 2024-06-03 2:19PM EDT | 32.00 | 0.48 | 0.42 | 0.45 | -0.30 | -38.46% | 76 | 113 | 37.89% |
| RBLX240628P00033000 | 2024-06-03 3:28PM EDT | 33.00 | 0.73 | 0.69 | 0.72 | -0.41 | -35.96% | 24 | 87 | 37.06% |
| RBLX240628P00034000 | 2024-06-03 3:10PM EDT | 34.00 | 1.13 | 1.07 | 1.10 | -0.56 | -33.14% | 10 | 45 | 36.38% |
| RBLX240628P00035000 | 2024-06-03 1:15PM EDT | 35.00 | 1.87 | 1.56 | 1.61 | -0.25 | -11.79% | 1 | 35 | 36.08% |
| RBLX240628P00036000 | 2024-05-31 10:19AM EDT | 36.00 | 2.69 | 2.20 | 2.25 | 0.00 | - | 1 | 377 | 36.18% |
| RBLX240628P00037000 | 2024-05-09 11:04AM EDT | 37.00 | 6.63 | 2.94 | 3.05 | 0.00 | - | 3 | 3 | 38.28% |
| RBLX240628P00038000 | 2024-05-30 11:37AM EDT | 38.00 | 5.10 | 3.30 | 3.85 | 0.00 | - | 10 | 0 | 37.99% |
| RBLX240628P00039000 | 2024-05-10 12:19PM EDT | 39.00 | 7.43 | 4.65 | 4.75 | 0.00 | - | - | 2 | 39.45% |
| RBLX240628P00040000 | 2024-05-30 12:51PM EDT | 40.00 | 6.85 | 5.55 | 5.70 | 0.00 | - | 10 | 0 | 41.99% |
| RBLX240628P00043000 | 2024-05-09 9:46AM EDT | 43.00 | 12.98 | 8.50 | 10.60 | 0.00 | - | 10 | 0 | 95.02% |
| RBLX240628P00045000 | 2024-05-09 9:47AM EDT | 45.00 | 15.34 | 9.50 | 11.55 | 0.00 | - | 10 | 0 | 105.96% |
© 2024 Yahoo. All rights reserved.