Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250321C00015000 | 2024-05-15 2:15PM EDT | 15.00 | 18.59 | 19.50 | 21.85 | 0.00 | - | 1 | 1 | 86.38% |
| RBLX250321C00020000 | 2024-05-20 11:35AM EDT | 20.00 | 15.05 | 15.10 | 16.75 | 0.00 | - | 2 | 7 | 65.94% |
| RBLX250321C00022500 | 2024-05-30 10:47AM EDT | 22.50 | 12.59 | 13.45 | 15.75 | 0.00 | - | 2 | 16 | 71.70% |
| RBLX250321C00025000 | 2024-05-28 11:58AM EDT | 25.00 | 11.45 | 10.25 | 12.40 | 0.00 | - | 1 | 105 | 50.76% |
| RBLX250321C00027500 | 2024-05-28 9:57AM EDT | 27.50 | 9.35 | 9.75 | 11.50 | 0.00 | - | 1 | 8 | 60.32% |
| RBLX250321C00030000 | 2024-06-03 9:53AM EDT | 30.00 | 8.70 | 8.85 | 9.25 | +0.80 | +10.13% | 1 | 57 | 57.91% |
| RBLX250321C00032500 | 2024-06-03 9:50AM EDT | 32.50 | 7.45 | 7.75 | 7.90 | +0.10 | +1.36% | 4 | 119 | 57.54% |
| RBLX250321C00035000 | 2024-05-30 11:57AM EDT | 35.00 | 5.75 | 6.55 | 6.70 | 0.00 | - | 2 | 122 | 56.19% |
| RBLX250321C00037500 | 2024-05-23 2:23PM EDT | 37.50 | 4.26 | 5.55 | 5.65 | 0.00 | - | 2 | 9 | 55.23% |
| RBLX250321C00040000 | 2024-06-03 12:50PM EDT | 40.00 | 4.50 | 4.65 | 4.75 | +0.20 | +4.65% | 12 | 290 | 54.31% |
| RBLX250321C00042500 | 2024-05-16 11:26AM EDT | 42.50 | 3.72 | 3.90 | 4.00 | 0.00 | - | 1 | 21 | 53.70% |
| RBLX250321C00045000 | 2024-05-29 11:23AM EDT | 45.00 | 2.77 | 3.25 | 3.35 | 0.00 | - | 58 | 158 | 53.08% |
| RBLX250321C00047500 | 2024-05-30 10:35AM EDT | 47.50 | 2.33 | 2.73 | 2.82 | 0.00 | - | 6 | 200 | 52.76% |
| RBLX250321C00050000 | 2024-05-30 11:32AM EDT | 50.00 | 2.00 | 2.29 | 2.35 | 0.00 | - | 1 | 63 | 52.39% |
| RBLX250321C00055000 | 2024-05-31 10:21AM EDT | 55.00 | 1.50 | 1.58 | 1.65 | 0.00 | - | 3 | 36 | 51.73% |
| RBLX250321C00060000 | 2024-06-03 2:13PM EDT | 60.00 | 1.11 | 1.10 | 1.18 | +0.17 | +18.09% | 4 | 32 | 51.47% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250321P00015000 | 2024-05-21 1:30PM EDT | 15.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 4 | 42 | 85.89% |
| RBLX250321P00017500 | 2024-05-10 9:50AM EDT | 17.50 | 0.46 | 0.08 | 0.56 | 0.00 | - | - | 1 | 50.68% |
| RBLX250321P00020000 | 2024-05-21 11:52AM EDT | 20.00 | 0.96 | 0.72 | 0.76 | 0.00 | - | 3 | 69 | 52.66% |
| RBLX250321P00022500 | 2024-05-28 3:29PM EDT | 22.50 | 1.40 | 1.15 | 1.22 | 0.00 | - | 7 | 2,001 | 51.25% |
| RBLX250321P00025000 | 2024-05-23 12:13PM EDT | 25.00 | 2.23 | 1.56 | 1.82 | 0.00 | - | 3 | 268 | 50.46% |
| RBLX250321P00027500 | 2024-05-22 12:34PM EDT | 27.50 | 2.85 | 2.31 | 2.72 | 0.00 | - | 19 | 63 | 50.68% |
| RBLX250321P00030000 | 2024-06-03 1:27PM EDT | 30.00 | 3.50 | 3.40 | 3.50 | -0.70 | -16.67% | 2 | 351 | 47.90% |
| RBLX250321P00032500 | 2024-05-28 10:40AM EDT | 32.50 | 5.10 | 4.50 | 4.60 | 0.00 | - | 2 | 19 | 46.75% |
| RBLX250321P00035000 | 2024-05-29 3:33PM EDT | 35.00 | 6.30 | 5.75 | 5.85 | 0.00 | - | 20 | 88 | 45.46% |
| RBLX250321P00037500 | 2024-05-16 3:54PM EDT | 37.50 | 8.15 | 7.10 | 7.95 | 0.00 | - | 649 | 649 | 49.79% |
| RBLX250321P00040000 | 2024-05-02 1:44PM EDT | 40.00 | 8.25 | 7.10 | 9.65 | 0.00 | - | - | 52 | 49.68% |
| RBLX250321P00042500 | 2024-05-20 9:50AM EDT | 42.50 | 11.30 | 9.65 | 10.60 | 0.00 | - | - | 2 | 42.11% |
| RBLX250321P00047500 | 2024-05-24 11:16AM EDT | 47.50 | 15.80 | 14.25 | 14.45 | 0.00 | - | 2 | 40 | 39.87% |
| RBLX250321P00050000 | 2024-05-09 2:05PM EDT | 50.00 | 19.25 | 15.50 | 17.35 | 0.00 | - | 8 | 8 | 47.61% |
| RBLX250321P00055000 | 2024-05-16 3:55PM EDT | 55.00 | 22.40 | 20.70 | 21.55 | 0.00 | - | 2 | 5 | 44.85% |
| RBLX250321P00060000 | 2024-05-15 11:43AM EDT | 60.00 | 27.35 | 25.20 | 25.80 | 0.00 | - | 2 | 0 | 36.91% |
© 2024 Yahoo. All rights reserved.