Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Calls
12 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.10 | +8.96 | +46.81% | 1 | 1 | 20.00 | 0.01 | 0.00 | - | 12 | 347 |
| 14.50 | 0.00 | - | 1 | 3 | 24.00 | 0.03 | +0.01 | +50.00% | 2 | 570 |
| 22.29 | 0.00 | - | 6 | 11 | 25.00 | 0.03 | 0.00 | - | 451 | 674 |
| 18.35 | -2.96 | -13.89% | 6 | 12 | 26.00 | 0.01 | 0.00 | - | 57 | 446 |
| 21.94 | 0.00 | - | 5 | 43 | 27.00 | 0.01 | -0.02 | -66.67% | 852 | 1,739 |
| - | - | - | - | - | 27.50 | 0.01 | -0.02 | -66.67% | 446 | 833 |
| 19.49 | -0.76 | -3.75% | 7 | 10 | 28.00 | 0.01 | -0.03 | -75.00% | 217 | 560 |
| 18.90 | 0.00 | - | 1 | 4 | 28.50 | 0.01 | -0.05 | -83.33% | 121 | 241 |
| 13.93 | -6.52 | -31.88% | 1 | 75 | 29.00 | 0.01 | -0.05 | -83.33% | 165 | 726 |
| - | - | - | - | - | 29.50 | 0.01 | -0.07 | -87.50% | 24 | 182 |
| 17.90 | +0.46 | +2.64% | 35 | 213 | 30.00 | 0.01 | -0.12 | -92.31% | 512 | 3,179 |
| - | - | - | - | - | 30.50 | 0.01 | -0.10 | -90.91% | 202 | 248 |
| 14.94 | -1.71 | -10.27% | 6 | 97 | 31.00 | 0.01 | -0.12 | -92.31% | 212 | 566 |
| 12.75 | -3.80 | -22.96% | 1 | 1 | 31.50 | 0.01 | -0.14 | -93.33% | 189 | 245 |
| 14.09 | -1.46 | -9.39% | 130 | 537 | 32.00 | 0.01 | -0.18 | -94.74% | 241 | 695 |
| 16.73 | 0.00 | - | 5 | 19 | 32.50 | 0.01 | -0.18 | -94.74% | 371 | 238 |
| 14.95 | +0.15 | +1.01% | 1 | 78 | 33.00 | 0.01 | -0.24 | -96.00% | 292 | 1,343 |
| 10.45 | -6.30 | -37.61% | 2 | 3 | 33.50 | 0.01 | -0.26 | -96.30% | 418 | 705 |
| 13.05 | -0.75 | -5.43% | 15 | 77 | 34.00 | 0.02 | -0.35 | -94.59% | 564 | 1,169 |
| 10.66 | -4.37 | -29.08% | 8 | 10 | 34.50 | 0.01 | -0.36 | -97.30% | 139 | 236 |
| 12.12 | -0.66 | -5.16% | 49 | 199 | 35.00 | 0.01 | -0.44 | -97.78% | 2,889 | 2,565 |
| 9.43 | -4.22 | -30.92% | 1 | 6 | 35.50 | 0.01 | -0.50 | -98.04% | 368 | 361 |
| 10.35 | -1.61 | -13.46% | 25 | 187 | 36.00 | 0.01 | -0.56 | -98.25% | 675 | 1,379 |
| 10.35 | -1.30 | -11.16% | 61 | 75 | 36.50 | 0.03 | -0.58 | -95.08% | 115 | 295 |
| 10.17 | -0.78 | -7.12% | 92 | 306 | 37.00 | 0.05 | -0.64 | -92.75% | 1,913 | 1,611 |
| 6.90 | -3.71 | -34.97% | 5 | 21 | 37.50 | 0.03 | -0.77 | -96.25% | 757 | 533 |
| 10.00 | -0.23 | -2.25% | 72 | 539 | 38.00 | 0.04 | -0.85 | -95.51% | 1,587 | 1,262 |
| 5.85 | -4.75 | -44.81% | 4 | 50 | 38.50 | 0.04 | -0.96 | -96.00% | 362 | 265 |
| 8.77 | -0.48 | -5.19% | 15 | 217 | 39.00 | 0.05 | -0.96 | -95.05% | 1,286 | 1,087 |
| 4.35 | -4.90 | -52.97% | 12 | 15 | 39.50 | 0.06 | -1.12 | -94.92% | 580 | 291 |
| 8.20 | -0.30 | -3.53% | 271 | 575 | 40.00 | 0.09 | -1.20 | -93.02% | 13,256 | 6,452 |
| 5.75 | -2.55 | -30.72% | 33 | 36 | 40.50 | 0.11 | -1.29 | -92.14% | 2,337 | 2,085 |
| 7.05 | -0.80 | -10.19% | 48 | 1,324 | 41.00 | 0.14 | -1.44 | -91.14% | 1,247 | 751 |
| 4.70 | -2.95 | -38.56% | 25 | 61 | 41.50 | 0.16 | -1.55 | -90.64% | 627 | 482 |
| 5.00 | -2.01 | -28.67% | 196 | 1,738 | 42.00 | 0.19 | -1.69 | -89.89% | 4,545 | 1,357 |
| 5.79 | -1.01 | -14.85% | 164 | 140 | 42.50 | 0.24 | -1.78 | -88.12% | 1,282 | 770 |
| 5.50 | -0.96 | -14.86% | 498 | 508 | 43.00 | 0.28 | -1.92 | -87.27% | 6,308 | 1,793 |
| 4.87 | -1.28 | -20.81% | 508 | 73 | 43.50 | 0.33 | -2.06 | -86.19% | 3,309 | 5,423 |
| 4.60 | -1.22 | -20.96% | 1,534 | 363 | 44.00 | 0.43 | -2.17 | -83.46% | 11,108 | 1,474 |
| 4.15 | -1.42 | -25.49% | 492 | 70 | 44.50 | 0.51 | -2.24 | -81.45% | 1,955 | 381 |
| 3.65 | -1.52 | -29.40% | 5,019 | 1,137 | 45.00 | 0.63 | -2.32 | -78.64% | 12,836 | 3,804 |
| 3.33 | -1.49 | -30.91% | 1,445 | 80 | 45.50 | 0.72 | -2.53 | -77.85% | 1,375 | 270 |
| 2.90 | -1.69 | -36.82% | 4,210 | 950 | 46.00 | 0.90 | -2.60 | -74.29% | 3,434 | 1,315 |
| 2.64 | -1.69 | -39.03% | 3,792 | 122 | 46.50 | 1.03 | -2.22 | -68.31% | 773 | 989 |
| 2.34 | -1.86 | -44.29% | 7,552 | 1,212 | 47.00 | 1.23 | -2.63 | -68.13% | 2,532 | 1,494 |
| 1.95 | -1.91 | -49.48% | 3,114 | 640 | 47.50 | 1.44 | -2.67 | -64.96% | 1,129 | 1,786 |
| 1.77 | -1.88 | -51.51% | 4,931 | 1,651 | 48.00 | 1.70 | -2.70 | -61.36% | 1,241 | 961 |
| 1.45 | -1.85 | -56.06% | 868 | 462 | 48.50 | 1.93 | -2.52 | -56.63% | 428 | 338 |
| 1.30 | -1.85 | -58.73% | 3,650 | 2,663 | 49.00 | 2.23 | -2.72 | -54.95% | 1,886 | 2,384 |
| 1.06 | -1.96 | -64.90% | 1,794 | 751 | 49.50 | 2.55 | -2.70 | -51.43% | 84 | 412 |
| 0.94 | -1.83 | -66.06% | 15,557 | 5,644 | 50.00 | 2.82 | -2.48 | -46.79% | 3,032 | 2,628 |
| 0.65 | -1.72 | -72.57% | 2,611 | 2,061 | 51.00 | 3.45 | -2.75 | -44.35% | 42 | 123 |
| 0.47 | -1.63 | -77.62% | 2,371 | 3,226 | 52.00 | 5.30 | -1.50 | -22.06% | 21 | 278 |
| 0.33 | -1.51 | -82.07% | 1,626 | 2,219 | 53.00 | 5.10 | -2.12 | -29.36% | 56 | 22 |
| 0.23 | -1.27 | -84.67% | 1,290 | 2,840 | 54.00 | 6.30 | -1.65 | -20.75% | 35 | 39 |
| 0.16 | -1.11 | -87.40% | 5,132 | 3,704 | 55.00 | 7.20 | -1.73 | -19.37% | 41 | 50 |
| 0.13 | -0.91 | -87.50% | 1,089 | 2,056 | 56.00 | 11.10 | +1.29 | +13.15% | 2 | 29 |
| 0.10 | -0.75 | -88.24% | 1,588 | 1,882 | 57.00 | 9.55 | +0.65 | +7.30% | 1 | 16 |
| 0.07 | -0.65 | -90.28% | 618 | 603 | 58.00 | 11.36 | 0.00 | - | 1 | 2 |
| 0.06 | -0.51 | -89.47% | 356 | 437 | 59.00 | 14.73 | +4.73 | +47.30% | 1 | 4 |
| 0.05 | -0.40 | -88.89% | 2,399 | 7,922 | 60.00 | 11.79 | -1.14 | -8.82% | 384 | 243 |
| 0.03 | -0.29 | -90.62% | 461 | 1,001 | 61.00 | 15.20 | +2.00 | +15.15% | 5 | 3 |
| 0.03 | -0.25 | -89.29% | 1,307 | 1,601 | 62.00 | 17.40 | +3.60 | +26.09% | 6 | 7 |
| 0.02 | -0.22 | -91.67% | 340 | 962 | 63.00 | - | - | - | - | - |
| 0.02 | -0.17 | -89.47% | 201 | 887 | 64.00 | 17.10 | 0.00 | - | 1 | 2 |
| 0.02 | -0.14 | -87.50% | 859 | 3,786 | 65.00 | 21.00 | +3.38 | +19.18% | 2 | 7 |
| 0.01 | -0.11 | -91.67% | 183 | 445 | 66.00 | 22.05 | +4.70 | +27.09% | 1 | 1 |
| 0.01 | -0.08 | -88.89% | 68 | 320 | 67.00 | 18.05 | 0.00 | - | 1 | 7 |
| 0.01 | -0.07 | -87.50% | 63 | 1,206 | 68.00 | 23.35 | +5.20 | +28.65% | 1 | 2 |
| 0.01 | -0.03 | -75.00% | 22 | 466 | 69.00 | 23.20 | +3.95 | +20.52% | 2 | 1 |
| 0.01 | -0.04 | -80.00% | 218 | 2,275 | 70.00 | 24.20 | +1.65 | +7.32% | 2 | 1 |
| 0.03 | 0.00 | - | 57 | 75 | 71.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 10 | 169 | 72.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 153 | 114 | 73.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 255 | 74.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
