New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.18+0.30 (+0.79%)
At close: 04:01PM EDT
38.00 -0.18 (-0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:37.50
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240405C000375002024-03-28 3:56PM EDT2024-04-051.201.171.21+0.17+16.50%21982536.91%
RBLX240412C000375002024-03-28 3:44PM EDT2024-04-121.661.581.63+0.30+22.06%415541.21%
RBLX240419C000375002024-03-28 1:09PM EDT2024-04-192.211.881.92+0.48+27.75%231,48141.99%
RBLX240517C000375002024-03-28 11:31AM EDT2024-05-173.973.703.80+0.42+11.83%12256460.96%
RBLX240621C000375002024-03-28 3:55PM EDT2024-06-214.404.354.45+0.20+4.76%461,03355.76%
RBLX240719C000375002024-03-28 11:00AM EDT2024-07-195.304.804.95+1.20+29.27%842354.10%
RBLX240920C000375002024-03-28 12:24PM EDT2024-09-206.656.256.60+0.75+12.71%99558.37%
RBLX241018C000375002024-03-26 12:28PM EDT2024-10-186.356.656.750.00-22156.71%
RBLX241220C000375002024-03-20 10:45AM EDT2024-12-207.106.858.650.00-18757.93%
RBLX250117C000375002024-03-28 11:18AM EDT2025-01-178.448.108.25+0.68+8.76%1478958.35%
RBLX250620C000375002024-03-18 3:58PM EDT2025-06-208.9010.1510.350.00--560.25%
RBLX260116C000375002024-03-28 3:33PM EDT2026-01-1612.3511.2512.85+0.15+1.23%15392059.23%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240405P000375002024-03-28 3:51PM EDT2024-04-050.480.460.49-0.21-30.43%26345435.06%
RBLX240412P000375002024-03-28 2:53PM EDT2024-04-120.780.840.87-0.36-31.58%576338.53%
RBLX240419P000375002024-03-28 3:44PM EDT2024-04-191.061.101.13-0.31-22.63%842,75039.01%
RBLX240517P000375002024-03-28 3:34PM EDT2024-05-172.682.772.79-0.26-8.84%3901,14355.74%
RBLX240621P000375002024-03-28 1:04PM EDT2024-06-213.143.203.30-0.31-8.99%201,54649.95%
RBLX240719P000375002024-03-27 11:07AM EDT2024-07-193.793.553.650.00-129347.53%
RBLX240920P000375002024-03-28 11:41AM EDT2024-09-204.554.654.75-0.45-9.00%21,54348.73%
RBLX241018P000375002024-03-25 1:14PM EDT2024-10-185.654.905.050.00-34347.97%
RBLX241220P000375002024-03-28 11:04AM EDT2024-12-205.705.805.90-0.55-8.80%123248.65%
RBLX250117P000375002024-03-26 11:50AM EDT2025-01-176.105.956.10-0.35-5.43%81,01347.79%
RBLX250620P000375002024-03-22 3:25PM EDT2025-06-207.756.407.500.00-101147.35%
RBLX260116P000375002024-03-28 1:48PM EDT2026-01-168.598.659.65-0.41-4.56%160650.19%