New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time 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:40.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240405C000400002024-03-28 3:54PM EDT2024-04-050.240.220.24+0.02+9.09%9582,06337.31%
RBLX240412C000400002024-03-28 3:57PM EDT2024-04-120.550.540.57+0.06+12.24%32347940.48%
RBLX240419C000400002024-03-28 3:58PM EDT2024-04-190.840.800.85+0.13+18.31%6986,19041.75%
RBLX240426C000400002024-03-28 3:30PM EDT2024-04-261.211.011.16+0.21+21.00%27044944.04%
RBLX240503C000400002024-03-28 2:19PM EDT2024-05-032.191.742.22+0.42+23.73%4387,06257.18%
RBLX240517C000400002024-03-28 3:50PM EDT2024-05-172.592.592.62+0.13+5.28%1061,31559.72%
RBLX240621C000400002024-03-28 3:52PM EDT2024-06-213.203.203.30+0.19+6.31%2771,84154.59%
RBLX240719C000400002024-03-28 2:56PM EDT2024-07-193.903.703.80+0.53+15.73%62539753.25%
RBLX240920C000400002024-03-28 3:56PM EDT2024-09-205.175.155.25+0.30+6.16%1836256.38%
RBLX241018C000400002024-03-27 11:25AM EDT2024-10-185.255.555.650.00-326255.90%
RBLX241220C000400002024-03-27 9:42AM EDT2024-12-206.926.756.85+0.52+8.12%146958.14%
RBLX250117C000400002024-03-28 3:44PM EDT2025-01-177.156.757.15+0.25+3.62%552,00556.42%
RBLX250620C000400002024-03-26 11:02AM EDT2025-06-208.708.559.300.00-33257.68%
RBLX260116C000400002024-03-28 12:21PM EDT2026-01-1611.7510.2511.45+0.77+7.01%41,26657.41%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240405P000400002024-03-28 3:55PM EDT2024-04-052.001.752.07-0.73-26.74%5924137.89%
RBLX240412P000400002024-03-28 12:35PM EDT2024-04-121.982.272.35-0.72-26.67%277738.97%
RBLX240419P000400002024-03-28 2:53PM EDT2024-04-192.402.522.56-0.57-19.19%9911,27038.57%
RBLX240426P000400002024-03-28 3:52PM EDT2024-04-262.752.622.89-0.58-17.42%96441.85%
RBLX240503P000400002024-03-27 2:16PM EDT2024-05-033.872.024.250.00-167366.70%
RBLX240517P000400002024-03-28 2:53PM EDT2024-05-174.014.104.20-0.33-7.60%7585154.81%
RBLX240621P000400002024-03-28 12:44PM EDT2024-06-214.404.604.65-0.62-12.35%463,46748.88%
RBLX240719P000400002024-03-26 12:33PM EDT2024-07-194.854.905.00-0.55-10.19%1521546.53%
RBLX240920P000400002024-03-28 12:35PM EDT2024-09-205.856.006.10-0.47-7.44%41,34147.69%
RBLX241018P000400002024-03-26 3:57PM EDT2024-10-186.736.256.350.00-812046.50%
RBLX241220P000400002024-03-25 3:27PM EDT2024-12-207.907.157.250.00-21,05047.57%
RBLX250117P000400002024-03-28 1:56PM EDT2025-01-177.247.307.50-0.36-4.74%42,08547.10%
RBLX250620P000400002024-03-27 3:00PM EDT2025-06-209.048.158.850.00-21546.24%
RBLX260116P000400002024-03-19 10:16AM EDT2026-01-1610.7010.0011.200.00-170549.94%