Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240920C00017500 | 2024-07-17 10:03AM EDT | 17.50 | 23.55 | 22.25 | 24.95 | 0.00 | - | 1 | 5 | 154.59% |
| RBLX240920C00020000 | 2024-07-23 11:22AM EDT | 20.00 | 21.15 | 19.65 | 21.85 | 0.00 | - | 10 | 48 | 108.59% |
| RBLX240920C00022500 | 2024-06-26 10:05AM EDT | 22.50 | 13.70 | 17.90 | 18.05 | 0.00 | - | 1 | 50 | 68.36% |
| RBLX240920C00025000 | 2024-07-15 2:24PM EDT | 25.00 | 16.95 | 14.80 | 16.30 | 0.00 | - | 4 | 93 | 57.03% |
| RBLX240920C00027500 | 2024-07-15 3:08PM EDT | 27.50 | 14.27 | 12.45 | 13.55 | 0.00 | - | 3 | 117 | 79.98% |
| RBLX240920C00030000 | 2024-07-25 9:52AM EDT | 30.00 | 10.68 | 10.15 | 11.25 | 0.00 | - | 1 | 611 | 50.29% |
| RBLX240920C00032500 | 2024-07-25 3:36PM EDT | 32.50 | 9.34 | 8.95 | 9.10 | 0.00 | - | 73 | 1,470 | 65.82% |
| RBLX240920C00035000 | 2024-07-26 3:48PM EDT | 35.00 | 7.10 | 6.05 | 7.15 | +0.20 | +2.90% | 5 | 1,998 | 52.64% |
| RBLX240920C00037500 | 2024-07-26 1:44PM EDT | 37.50 | 5.15 | 5.35 | 5.45 | -0.59 | -10.28% | 31 | 4,220 | 60.89% |
| RBLX240920C00040000 | 2024-07-26 3:40PM EDT | 40.00 | 3.94 | 3.95 | 4.05 | -0.28 | -6.64% | 5 | 4,442 | 59.57% |
| RBLX240920C00042500 | 2024-07-26 3:00PM EDT | 42.50 | 2.67 | 2.82 | 2.90 | -0.38 | -12.46% | 141 | 1,114 | 58.30% |
| RBLX240920C00045000 | 2024-07-26 11:43AM EDT | 45.00 | 1.98 | 1.97 | 2.04 | -0.16 | -7.48% | 30 | 3,877 | 57.64% |
| RBLX240920C00047500 | 2024-07-26 1:42PM EDT | 47.50 | 1.28 | 1.35 | 1.41 | -0.24 | -15.79% | 30 | 3,766 | 57.30% |
| RBLX240920C00050000 | 2024-07-26 3:45PM EDT | 50.00 | 0.94 | 0.91 | 0.96 | -0.08 | -7.84% | 1,599 | 5,094 | 57.13% |
| RBLX240920C00052500 | 2024-07-26 9:46AM EDT | 52.50 | 0.62 | 0.61 | 0.65 | -0.05 | -7.46% | 549 | 2,650 | 57.23% |
| RBLX240920C00055000 | 2024-07-25 3:54PM EDT | 55.00 | 0.39 | 0.39 | 0.45 | -0.09 | -18.75% | 3 | 5,817 | 57.32% |
| RBLX240920C00060000 | 2024-07-26 10:57AM EDT | 60.00 | 0.18 | 0.18 | 0.22 | -0.04 | -18.18% | 7 | 3,318 | 58.59% |
| RBLX240920C00065000 | 2024-07-24 3:21PM EDT | 65.00 | 0.11 | 0.11 | 0.20 | 0.00 | - | 1 | 868 | 64.65% |
| RBLX240920C00070000 | 2024-07-26 2:21PM EDT | 70.00 | 0.10 | 0.04 | 0.10 | +0.04 | +66.67% | 2 | 4,743 | 64.26% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240920P00017500 | 2024-07-19 2:33PM EDT | 17.50 | 0.04 | 0.00 | 0.27 | 0.00 | - | 60 | 180 | 113.87% |
| RBLX240920P00020000 | 2024-07-25 10:22AM EDT | 20.00 | 0.08 | 0.02 | 0.30 | 0.00 | - | 6 | 420 | 100.39% |
| RBLX240920P00022500 | 2024-07-22 11:09AM EDT | 22.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 3 | 746 | 75.00% |
| RBLX240920P00025000 | 2024-07-25 11:17AM EDT | 25.00 | 0.12 | 0.11 | 0.16 | 0.00 | - | 84 | 2,514 | 69.92% |
| RBLX240920P00027500 | 2024-07-26 3:38PM EDT | 27.50 | 0.22 | 0.11 | 0.43 | -0.01 | -4.35% | 138 | 3,435 | 66.99% |
| RBLX240920P00030000 | 2024-07-26 10:12AM EDT | 30.00 | 0.42 | 0.38 | 0.41 | +0.04 | +10.53% | 42 | 2,983 | 60.25% |
| RBLX240920P00032500 | 2024-07-26 3:09PM EDT | 32.50 | 0.79 | 0.72 | 0.76 | +0.05 | +6.76% | 610 | 3,628 | 58.45% |
| RBLX240920P00035000 | 2024-07-26 3:57PM EDT | 35.00 | 1.30 | 1.27 | 1.36 | +0.07 | +5.69% | 679 | 4,299 | 57.52% |
| RBLX240920P00037500 | 2024-07-26 3:09PM EDT | 37.50 | 2.09 | 2.09 | 2.15 | +0.09 | +4.50% | 108 | 2,189 | 56.20% |
| RBLX240920P00040000 | 2024-07-26 12:50PM EDT | 40.00 | 3.30 | 3.15 | 3.25 | +0.20 | +6.45% | 13 | 2,921 | 54.93% |
| RBLX240920P00042500 | 2024-07-26 1:42PM EDT | 42.50 | 4.80 | 4.50 | 4.65 | +0.40 | +9.09% | 29 | 531 | 53.93% |
| RBLX240920P00045000 | 2024-07-25 12:34PM EDT | 45.00 | 5.95 | 6.15 | 6.30 | 0.00 | - | 57 | 526 | 53.08% |
| RBLX240920P00047500 | 2024-07-25 11:53AM EDT | 47.50 | 8.15 | 8.05 | 8.20 | 0.00 | - | 77 | 260 | 52.59% |
| RBLX240920P00050000 | 2024-07-25 12:09PM EDT | 50.00 | 10.10 | 10.10 | 10.35 | 0.00 | - | 186 | 330 | 52.54% |
| RBLX240920P00052500 | 2024-07-25 12:11PM EDT | 52.50 | 12.30 | 12.35 | 12.50 | 0.00 | - | 34 | 189 | 51.51% |
| RBLX240920P00055000 | 2024-07-15 11:57AM EDT | 55.00 | 14.15 | 13.75 | 15.85 | 0.00 | - | 10 | 11 | 53.27% |
| RBLX240920P00060000 | 2024-07-26 1:32PM EDT | 60.00 | 19.70 | 18.90 | 20.60 | +0.35 | +1.81% | 1 | 11 | 61.82% |
| RBLX240920P00065000 | 2024-02-06 1:31PM EDT | 65.00 | 25.25 | 24.95 | 25.15 | 0.00 | - | 25 | 271 | 83.89% |
| RBLX240920P00070000 | 2024-02-07 11:43AM EDT | 70.00 | 26.10 | 28.45 | 31.45 | 0.00 | - | 41 | 0 | 89.06% |
© 2024 Yahoo. All rights reserved.