New Zealand markets open in 2 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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240719C000150002024-05-13 9:45AM EDT15.0016.5018.1518.850.00-21134.28%
RBLX240719C000200002024-05-20 1:57PM EDT20.0013.2611.9513.750.00-116105.66%
RBLX240719C000225002024-05-21 1:47PM EDT22.5010.3510.7511.900.00-11189.26%
RBLX240719C000250002024-05-22 2:56PM EDT25.008.548.358.50+0.89+11.63%132554.49%
RBLX240719C000275002024-05-20 1:45PM EDT27.506.055.807.150.00-413458.01%
RBLX240719C000300002024-05-22 3:32PM EDT30.004.253.954.25+0.70+19.72%9868046.78%
RBLX240719C000325002024-05-22 3:02PM EDT32.502.452.352.39+0.35+16.67%1531,96239.16%
RBLX240719C000350002024-05-22 3:45PM EDT35.001.251.241.28+0.20+19.05%6415,16138.16%
RBLX240719C000375002024-05-22 2:50PM EDT37.500.640.640.65+0.11+20.75%2472,62038.38%
RBLX240719C000400002024-05-22 3:57PM EDT40.000.320.310.33+0.05+18.52%4246,88139.40%
RBLX240719C000425002024-05-22 3:17PM EDT42.500.170.150.19+0.03+21.43%481,45741.70%
RBLX240719C000450002024-05-22 3:14PM EDT45.000.080.080.09+0.01+14.29%287,08341.99%
RBLX240719C000475002024-05-21 3:37PM EDT47.500.040.030.050.00-278,33343.56%
RBLX240719C000500002024-05-22 12:10PM EDT50.000.040.030.040.00-796,31046.88%
RBLX240719C000525002024-05-22 3:06PM EDT52.500.020.010.040.00-212,28351.56%
RBLX240719C000550002024-05-21 1:56PM EDT55.000.020.020.030.00-23,86252.73%
RBLX240719C000600002024-05-16 12:56PM EDT60.000.020.000.150.00-11,62669.53%
RBLX240719C000650002024-05-09 11:37AM EDT65.000.110.000.030.00-11,61663.28%
RBLX240719C000700002024-05-15 9:31AM EDT70.000.090.000.030.00-102,16369.53%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240719P000200002024-05-16 3:38PM EDT20.000.040.000.060.00-117657.42%
RBLX240719P000225002024-05-22 12:30PM EDT22.500.040.040.05-0.01-20.00%936949.02%
RBLX240719P000250002024-05-22 3:17PM EDT25.000.080.070.11-0.03-27.27%4571943.16%
RBLX240719P000275002024-05-22 3:38PM EDT27.500.240.220.26-0.04-14.29%442,97038.48%
RBLX240719P000300002024-05-22 3:36PM EDT30.000.590.620.64-0.17-22.37%3,3387,27935.30%
RBLX240719P000325002024-05-22 3:18PM EDT32.501.401.441.46-0.29-17.16%4422,71733.40%
RBLX240719P000350002024-05-22 3:59PM EDT35.002.852.832.87-0.49-14.67%5884,43432.62%
RBLX240719P000375002024-05-21 10:35AM EDT37.505.054.604.800.00-611,43332.72%
RBLX240719P000400002024-05-22 1:40PM EDT40.006.806.957.050.00-44,65233.50%
RBLX240719P000425002024-05-20 10:59AM EDT42.509.369.259.500.00-1442338.48%
RBLX240719P000450002024-05-14 11:21AM EDT45.0012.9011.0012.750.00-1373.49%
RBLX240719P000475002024-05-15 3:07PM EDT47.5014.6512.7014.500.00-58051.17%
RBLX240719P000500002024-05-17 12:03PM EDT50.0017.4316.6517.350.00-6056.84%
RBLX240719P000525002024-05-15 3:07PM EDT52.5019.7517.8019.450.00-78057.23%
RBLX240719P000550002024-05-15 3:07PM EDT55.0022.2520.8022.950.00-630107.62%
RBLX240719P000600002024-05-21 10:52AM EDT60.0027.3524.8528.400.00-11132.08%
RBLX240719P000650002024-02-07 11:11AM EDT65.0019.5524.3526.150.00-500.00%
RBLX240719P000700002024-01-03 4:54PM EDT70.0028.4829.1529.700.00-100.00%