New Zealand markets open in 57 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
33.09 -0.04 (-0.12%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX241220C000150002024-05-14 3:14PM EDT15.0017.4017.9518.950.00--368.36%
RBLX241220C000175002024-05-13 1:18PM EDT17.5015.0515.4017.300.00-8870.12%
RBLX241220C000200002024-05-16 1:47PM EDT20.0014.5514.1014.350.00-205366.80%
RBLX241220C000225002024-05-16 3:52PM EDT22.5012.0012.1512.300.00-1263.89%
RBLX241220C000250002024-05-14 2:31PM EDT25.009.2510.2010.400.00-19360.38%
RBLX241220C000275002024-05-17 10:36AM EDT27.508.708.609.70+0.50+6.10%1964.84%
RBLX241220C000300002024-05-22 9:46AM EDT30.007.107.057.20+0.48+7.25%120456.79%
RBLX241220C000325002024-05-21 1:19PM EDT32.506.005.305.85+0.60+11.11%338652.88%
RBLX241220C000350002024-05-22 3:32PM EDT35.004.804.654.75+0.49+11.37%238954.20%
RBLX241220C000375002024-05-22 10:55AM EDT37.503.803.703.80+0.30+8.57%1445653.10%
RBLX241220C000400002024-05-22 12:57PM EDT40.003.152.973.05+0.39+14.13%71,56152.64%
RBLX241220C000425002024-05-22 3:59PM EDT42.502.412.112.42+0.20+9.05%9992,34150.73%
RBLX241220C000450002024-05-22 10:34AM EDT45.001.951.731.93+0.23+13.37%111,81950.95%
RBLX241220C000475002024-05-22 3:48PM EDT47.501.521.491.54+0.07+4.83%521,44151.64%
RBLX241220C000500002024-05-22 12:18PM EDT50.001.181.171.23+0.14+13.46%361651.42%
RBLX241220C000525002024-05-20 2:21PM EDT52.500.890.920.970.00-342851.17%
RBLX241220C000550002024-05-22 10:38AM EDT55.000.770.720.77+0.04+5.48%148450.98%
RBLX241220C000600002024-05-20 12:48PM EDT60.000.500.440.49+0.07+16.28%293450.78%
RBLX241220C000650002024-05-16 1:08PM EDT65.000.320.260.310.00-515250.39%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX241220P000150002024-05-20 3:17PM EDT15.000.130.070.180.00-104256.64%
RBLX241220P000175002024-05-22 3:12PM EDT17.500.240.190.29+0.05+26.32%202353.22%
RBLX241220P000200002024-05-17 2:29PM EDT20.000.550.480.540.00-11,59352.64%
RBLX241220P000225002024-05-21 12:26PM EDT22.500.970.880.950.00-2137251.56%
RBLX241220P000250002024-05-22 9:30AM EDT25.001.401.441.50-0.05-3.45%821250.17%
RBLX241220P000275002024-05-22 12:49PM EDT27.502.152.122.22-0.05-2.27%51,05748.98%
RBLX241220P000300002024-05-22 1:55PM EDT30.003.053.053.15-0.26-7.85%251,04947.56%
RBLX241220P000325002024-05-22 1:17PM EDT32.504.154.204.30-0.33-7.37%5011,29146.34%
RBLX241220P000350002024-05-22 3:32PM EDT35.005.405.505.65-0.52-8.78%1357445.09%
RBLX241220P000375002024-05-16 10:59AM EDT37.507.007.057.200.00-137043.90%
RBLX241220P000400002024-05-22 11:11AM EDT40.008.718.808.90-0.45-4.91%11,29442.38%
RBLX241220P000425002024-05-09 10:16AM EDT42.5012.8510.6510.800.00-136441.21%
RBLX241220P000450002024-05-09 9:32AM EDT45.0014.6012.7013.250.00-314745.48%
RBLX241220P000475002024-05-13 11:20AM EDT47.5016.0014.5515.350.00-528544.36%
RBLX241220P000500002024-05-16 10:29AM EDT50.0017.1017.0517.750.00-84046.66%
RBLX241220P000525002024-05-13 11:20AM EDT52.5020.6518.4519.600.00-5417236.33%
RBLX241220P000550002024-05-08 12:02PM EDT55.0016.9521.6522.000.00-6735.25%
RBLX241220P000600002024-05-08 11:40AM EDT60.0021.3025.5027.250.00-5048.68%
RBLX241220P000650002024-05-15 3:27PM EDT65.0032.0530.0032.500.00-2059.57%