Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241220C00015000 | 2024-06-13 9:31AM EDT | 15.00 | 22.60 | 24.25 | 27.60 | 0.00 | - | 4 | 4 | 101.95% |
| RBLX241220C00017500 | 2024-05-13 1:18PM EDT | 17.50 | 15.05 | 18.25 | 20.30 | 0.00 | - | 8 | 8 | 0.00% |
| RBLX241220C00020000 | 2024-06-26 12:17PM EDT | 20.00 | 17.50 | 20.05 | 22.20 | 0.00 | - | 1 | 53 | 83.11% |
| RBLX241220C00022500 | 2024-07-11 11:13AM EDT | 22.50 | 17.55 | 18.70 | 19.00 | 0.00 | - | 1 | 3 | 77.93% |
| RBLX241220C00025000 | 2024-07-22 11:05AM EDT | 25.00 | 17.18 | 15.45 | 16.75 | 0.00 | - | 3 | 86 | 60.16% |
| RBLX241220C00027500 | 2024-07-19 11:29AM EDT | 27.50 | 14.35 | 14.25 | 15.00 | 0.00 | - | 10 | 32 | 71.24% |
| RBLX241220C00030000 | 2024-07-15 2:22PM EDT | 30.00 | 13.25 | 12.25 | 12.50 | 0.00 | - | 3 | 245 | 63.92% |
| RBLX241220C00032500 | 2024-07-24 3:30PM EDT | 32.50 | 10.15 | 10.40 | 10.65 | 0.00 | - | 5 | 399 | 61.62% |
| RBLX241220C00035000 | 2024-07-25 3:01PM EDT | 35.00 | 8.96 | 7.80 | 9.10 | 0.00 | - | 26 | 375 | 55.20% |
| RBLX241220C00037500 | 2024-07-26 10:12AM EDT | 37.50 | 7.45 | 7.30 | 7.45 | -0.10 | -1.32% | 2 | 720 | 58.53% |
| RBLX241220C00040000 | 2024-07-26 10:53AM EDT | 40.00 | 5.85 | 5.95 | 6.10 | -0.40 | -6.40% | 6 | 1,800 | 56.89% |
| RBLX241220C00042500 | 2024-07-26 12:48PM EDT | 42.50 | 4.75 | 4.85 | 5.00 | -0.40 | -7.77% | 4 | 3,492 | 56.13% |
| RBLX241220C00045000 | 2024-07-25 2:34PM EDT | 45.00 | 4.00 | 3.90 | 4.05 | -0.21 | -4.99% | 2 | 2,545 | 55.32% |
| RBLX241220C00047500 | 2024-07-26 12:05PM EDT | 47.50 | 3.08 | 3.10 | 3.25 | -0.07 | -2.22% | 2,393 | 1,705 | 54.57% |
| RBLX241220C00050000 | 2024-07-25 3:09PM EDT | 50.00 | 2.70 | 2.46 | 2.79 | 0.00 | - | 4 | 2,463 | 55.10% |
| RBLX241220C00052500 | 2024-07-25 1:57PM EDT | 52.50 | 2.14 | 1.79 | 2.20 | 0.00 | - | 8 | 483 | 53.56% |
| RBLX241220C00055000 | 2024-07-25 3:39PM EDT | 55.00 | 1.72 | 1.35 | 1.84 | 0.00 | - | 15 | 571 | 53.52% |
| RBLX241220C00060000 | 2024-07-26 12:40PM EDT | 60.00 | 0.95 | 0.96 | 1.22 | 0.00 | - | 15 | 1,375 | 54.66% |
| RBLX241220C00065000 | 2024-07-25 12:41PM EDT | 65.00 | 0.67 | 0.41 | 0.64 | 0.00 | - | 3 | 1,980 | 50.98% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241220P00015000 | 2024-07-05 1:47PM EDT | 15.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 5 | 428 | 78.13% |
| RBLX241220P00017500 | 2024-06-17 12:09PM EDT | 17.50 | 0.14 | 0.05 | 0.39 | 0.00 | - | 5 | 87 | 76.76% |
| RBLX241220P00020000 | 2024-07-26 3:41PM EDT | 20.00 | 0.15 | 0.10 | 0.23 | -0.05 | -25.00% | 10 | 1,585 | 62.31% |
| RBLX241220P00022500 | 2024-07-26 3:41PM EDT | 22.50 | 0.30 | 0.26 | 0.35 | -0.03 | -9.09% | 15 | 379 | 60.21% |
| RBLX241220P00025000 | 2024-07-25 2:26PM EDT | 25.00 | 0.46 | 0.41 | 0.53 | 0.00 | - | 9 | 234 | 56.64% |
| RBLX241220P00027500 | 2024-07-23 11:39AM EDT | 27.50 | 0.71 | 0.74 | 0.84 | 0.00 | - | 3 | 1,083 | 55.32% |
| RBLX241220P00030000 | 2024-07-25 1:05PM EDT | 30.00 | 1.15 | 1.15 | 1.27 | 0.00 | - | 18 | 1,232 | 53.47% |
| RBLX241220P00032500 | 2024-07-24 1:04PM EDT | 32.50 | 1.82 | 1.78 | 1.88 | 0.00 | - | 100 | 1,459 | 52.52% |
| RBLX241220P00035000 | 2024-07-25 1:50PM EDT | 35.00 | 2.53 | 2.59 | 2.65 | 0.00 | - | 3 | 802 | 51.47% |
| RBLX241220P00037500 | 2024-07-26 12:27PM EDT | 37.50 | 3.65 | 3.55 | 3.65 | +0.15 | +4.29% | 7 | 541 | 50.48% |
| RBLX241220P00040000 | 2024-07-25 1:50PM EDT | 40.00 | 4.61 | 4.70 | 4.80 | 0.00 | - | 2 | 1,383 | 49.78% |
| RBLX241220P00042500 | 2024-07-22 3:44PM EDT | 42.50 | 6.20 | 6.05 | 6.15 | +0.45 | +7.83% | 1 | 329 | 48.68% |
| RBLX241220P00045000 | 2024-07-25 12:13PM EDT | 45.00 | 7.75 | 7.60 | 7.70 | +0.17 | +2.24% | 1 | 283 | 47.78% |
| RBLX241220P00047500 | 2024-07-25 12:13PM EDT | 47.50 | 9.28 | 9.30 | 9.45 | 0.00 | - | 2 | 297 | 47.22% |
| RBLX241220P00050000 | 2024-07-02 9:45AM EDT | 50.00 | 13.60 | 10.25 | 12.30 | 0.00 | - | 1 | 48 | 57.08% |
| RBLX241220P00052500 | 2024-07-19 9:53AM EDT | 52.50 | 13.30 | 12.70 | 14.00 | 0.00 | - | 74 | 142 | 53.76% |
| RBLX241220P00055000 | 2024-07-18 10:17AM EDT | 55.00 | 15.25 | 14.45 | 16.45 | 0.00 | - | 51 | 62 | 58.06% |
| RBLX241220P00060000 | 2024-07-15 11:46AM EDT | 60.00 | 19.20 | 18.85 | 21.00 | 0.00 | - | 10 | 10 | 60.79% |
| RBLX241220P00065000 | 2024-05-15 3:27PM EDT | 65.00 | 32.05 | 29.35 | 31.00 | 0.00 | - | 2 | 0 | 115.59% |
© 2024 Yahoo. All rights reserved.