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:45.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240405C000450002024-03-28 2:15PM EDT2024-04-050.010.010.020.00-50624150.00%
RBLX240412C000450002024-03-28 12:31PM EDT2024-04-120.070.050.060.00-1054745.90%
RBLX240419C000450002024-03-28 3:52PM EDT2024-04-190.140.120.15+0.02+16.67%68912,09245.90%
RBLX240426C000450002024-03-28 12:42PM EDT2024-04-260.280.210.24+0.10+55.56%920544.92%
RBLX240503C000450002024-03-28 2:45PM EDT2024-05-030.760.430.92+0.16+26.67%54455.66%
RBLX240517C000450002024-03-28 3:48PM EDT2024-05-171.201.181.23+0.13+12.15%1682,79559.57%
RBLX240621C000450002024-03-28 12:27PM EDT2024-06-211.701.681.73+0.11+6.92%615,85653.69%
RBLX240719C000450002024-03-28 3:28PM EDT2024-07-192.102.072.14+0.24+12.90%371,49351.83%
RBLX240920C000450002024-03-28 2:23PM EDT2024-09-203.553.403.50+0.25+7.58%292654.96%
RBLX241018C000450002024-03-27 3:58PM EDT2024-10-183.653.753.850.00-31,06454.20%
RBLX241220C000450002024-03-27 12:37PM EDT2024-12-204.674.955.050.00-1129256.69%
RBLX250117C000450002024-03-28 3:51PM EDT2025-01-175.245.205.30+0.09+1.75%82,52455.76%
RBLX250620C000450002024-03-25 10:37AM EDT2025-06-206.586.657.500.00-304356.01%
RBLX260116C000450002024-03-27 3:59PM EDT2026-01-169.359.459.700.00-1528758.53%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240405P000450002024-03-22 11:17AM EDT2024-04-057.976.407.350.00-2361.72%
RBLX240412P000450002024-03-28 10:24AM EDT2024-04-126.605.107.80-0.75-10.20%21299.71%
RBLX240419P000450002024-03-28 3:48PM EDT2024-04-196.876.707.55-0.57-7.66%221,74455.18%
RBLX240426P000450002024-03-26 3:19PM EDT2024-04-267.455.857.800.00--1271.68%
RBLX240503P000450002024-03-27 9:34AM EDT2024-05-037.535.809.500.00-2360.21%
RBLX240517P000450002024-03-28 3:48PM EDT2024-05-177.707.657.75-0.43-5.29%3252552.30%
RBLX240621P000450002024-03-28 10:08AM EDT2024-06-217.908.008.20-1.35-14.59%793848.58%
RBLX240719P000450002024-03-28 3:45PM EDT2024-07-198.308.259.20-1.00-10.75%427955.37%
RBLX240920P000450002024-03-25 11:15AM EDT2024-09-2010.459.209.350.00-129045.87%
RBLX241018P000450002024-03-12 3:13PM EDT2024-10-188.359.409.550.00-23844.48%
RBLX241220P000450002024-03-14 11:50AM EDT2024-12-209.3510.2510.400.00-2112745.67%
RBLX250117P000450002024-03-28 2:17PM EDT2025-01-1710.3110.4010.55-0.64-5.84%101,68244.57%
RBLX260116P000450002024-03-15 10:48AM EDT2026-01-1612.7512.9014.150.00-220847.51%