New Zealand markets open in 3 hours 39 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.83-1.30 (-3.92%)
As of 02:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:27.50
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240524C000275002024-05-17 11:14AM EDT2024-05-245.203.504.200.00-100.00%
RBLX240621C000275002024-05-23 10:36AM EDT2024-06-214.704.154.70-1.24-20.88%12,24451.47%
RBLX240719C000275002024-05-20 1:45PM EDT2024-07-196.054.254.850.00-413441.94%
RBLX240816C000275002024-05-17 1:03PM EDT2024-08-166.455.655.750.00-212453.52%
RBLX240920C000275002024-05-22 3:29PM EDT2024-09-207.506.056.100.00-2111351.51%
RBLX241018C000275002024-05-22 12:57PM EDT2024-10-187.906.156.500.00-510250.17%
RBLX241220C000275002024-05-22 11:38AM EDT2024-12-208.707.407.550.00-11056.13%
RBLX250117C000275002024-05-23 12:19PM EDT2025-01-178.107.707.90-0.95-10.50%5265056.42%
RBLX250321C000275002024-05-23 10:30AM EDT2025-03-218.858.458.60-0.95-9.69%1557.47%
RBLX250620C000275002024-05-23 1:36PM EDT2025-06-209.559.359.50-1.10-10.33%6758.30%
RBLX260116C000275002024-05-23 2:04PM EDT2026-01-1611.2010.5511.20-0.60-5.08%2862557.43%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240531P000275002024-05-20 3:44PM EDT2024-05-310.030.020.050.00-1151.95%
RBLX240621P000275002024-05-23 2:02PM EDT2024-06-210.140.120.14+0.06+85.71%92,47238.48%
RBLX240719P000275002024-05-23 1:52PM EDT2024-07-190.360.360.43+0.12+50.00%232,96839.06%
RBLX240816P000275002024-05-23 1:36PM EDT2024-08-161.171.191.23+0.15+14.71%1415850.20%
RBLX240920P000275002024-05-23 1:26PM EDT2024-09-201.421.461.49+0.26+22.41%113,33847.19%
RBLX241018P000275002024-05-23 2:03PM EDT2024-10-181.691.671.70+0.31+22.46%1049845.75%
RBLX241220P000275002024-05-22 12:49PM EDT2024-12-202.442.502.68+0.29+13.49%11,06150.51%
RBLX250117P000275002024-05-21 10:00AM EDT2025-01-172.422.642.720.00-93,38147.93%
RBLX250321P000275002024-05-22 12:34PM EDT2025-03-212.853.153.300.00-196348.52%
RBLX250620P000275002024-05-20 12:41PM EDT2025-06-203.803.753.85+0.35+10.14%110247.40%
RBLX260116P000275002024-05-22 12:04PM EDT2026-01-164.544.755.000.00-11,18546.44%