New Zealand markets open in 47 minutes

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.13+0.58 (+1.78%)
At close: 04:02PM EDT
33.10 -0.03 (-0.09%)
After hours: 05:13PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240920C000200002024-05-16 11:53AM EDT20.0014.3013.4014.700.00-33483.15%
RBLX240920C000225002024-05-21 9:32AM EDT22.5011.3011.2512.300.00-23373.93%
RBLX240920C000250002024-05-22 2:04PM EDT25.009.259.159.60+0.05+0.54%38461.67%
RBLX240920C000275002024-05-22 3:29PM EDT27.507.506.807.50+0.05+0.67%219452.81%
RBLX240920C000300002024-05-22 3:15PM EDT30.005.705.555.65+0.45+8.57%1966552.88%
RBLX240920C000325002024-05-22 3:29PM EDT32.504.354.154.25+0.49+12.69%191,51551.42%
RBLX240920C000350002024-05-22 3:45PM EDT35.003.203.003.10+0.44+15.94%2621,55050.00%
RBLX240920C000375002024-05-22 12:42PM EDT37.502.242.172.22+0.34+17.89%21,52949.76%
RBLX240920C000400002024-05-22 3:44PM EDT40.001.601.541.57+0.16+11.11%281,09749.24%
RBLX240920C000425002024-05-22 3:48PM EDT42.501.121.081.12+0.16+16.67%5877149.32%
RBLX240920C000450002024-05-22 11:38AM EDT45.000.770.750.81+0.08+11.59%501,94249.71%
RBLX240920C000475002024-05-22 1:52PM EDT47.500.570.520.56+0.08+16.33%161,94149.51%
RBLX240920C000500002024-05-22 2:34PM EDT50.000.400.360.39+0.07+21.21%413,09349.51%
RBLX240920C000525002024-05-21 2:40PM EDT52.500.220.240.280.00-12,56649.90%
RBLX240920C000550002024-05-22 1:52PM EDT55.000.180.160.20+0.02+12.50%155,80450.20%
RBLX240920C000600002024-05-22 1:44PM EDT60.000.080.050.13+0.01+14.29%2006,39352.64%
RBLX240920C000650002024-05-22 2:44PM EDT65.000.050.030.08+0.01+25.00%258351.37%
RBLX240920C000700002024-05-22 10:38AM EDT70.000.020.010.04-0.01-33.33%13,84550.78%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240920P000200002024-05-21 1:11PM EDT20.000.180.140.210.00-1544653.81%
RBLX240920P000225002024-05-22 9:38AM EDT22.500.350.310.34+0.03+9.38%177050.49%
RBLX240920P000250002024-05-22 11:07AM EDT25.000.620.620.77-0.12-16.22%32,30651.12%
RBLX240920P000275002024-05-22 3:51PM EDT27.501.161.151.17-0.18-13.43%203,33246.53%
RBLX240920P000300002024-05-22 1:47PM EDT30.001.901.931.96-0.24-11.21%272,78845.36%
RBLX240920P000325002024-05-22 2:44PM EDT32.502.982.993.05-0.27-8.31%1572,64844.46%
RBLX240920P000350002024-05-22 3:37PM EDT35.004.284.304.40-0.27-5.93%1643,15243.19%
RBLX240920P000375002024-05-22 9:47AM EDT37.505.905.906.05-0.12-1.99%2771,70742.29%
RBLX240920P000400002024-05-21 10:19AM EDT40.008.237.807.950.00-21,39541.65%
RBLX240920P000425002024-05-21 9:44AM EDT42.5010.009.8510.000.00-451440.23%
RBLX240920P000450002024-05-10 11:23AM EDT45.0013.4212.0512.450.00-435044.87%
RBLX240920P000475002024-05-17 9:34AM EDT47.5015.0014.3514.550.00-114937.89%
RBLX240920P000500002024-05-16 10:11AM EDT50.0016.8516.7517.000.00-43939.55%
RBLX240920P000525002024-05-16 3:34PM EDT52.5019.2019.1519.50-0.29-1.49%49018943.16%
RBLX240920P000550002024-05-15 3:15PM EDT55.0022.7521.0022.850.00-123072.75%
RBLX240920P000600002024-05-15 3:15PM EDT60.0028.6524.8528.450.00-340092.82%
RBLX240920P000650002024-02-06 1:31PM EDT65.0025.2524.0025.150.00-252710.00%
RBLX240920P000700002024-02-07 11:43AM EDT70.0026.1028.4531.450.00-4100.00%