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:35.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240405C000350002024-03-28 3:31PM EDT2024-04-053.472.853.60+0.79+29.48%12169.73%
RBLX240412C000350002024-03-28 11:00AM EDT2024-04-124.103.403.50+0.95+30.16%43645.90%
RBLX240419C000350002024-03-28 2:14PM EDT2024-04-193.953.603.75+0.50+14.49%211,69347.75%
RBLX240426C000350002024-03-28 9:49AM EDT2024-04-263.922.854.30+0.93+31.10%3657.91%
RBLX240503C000350002024-03-28 10:26AM EDT2024-05-035.003.106.10+0.80+19.05%59859.42%
RBLX240517C000350002024-03-28 1:27PM EDT2024-05-175.405.155.25+0.75+16.13%6656062.65%
RBLX240621C000350002024-03-28 9:49AM EDT2024-06-216.055.755.90+0.68+12.66%275,46357.52%
RBLX240719C000350002024-03-28 2:17PM EDT2024-07-196.455.606.35+0.70+12.17%338051.86%
RBLX240920C000350002024-03-28 1:56PM EDT2024-09-207.887.557.70+0.58+7.95%312358.62%
RBLX241018C000350002024-03-26 11:56AM EDT2024-10-188.507.958.10+1.10+14.86%146958.29%
RBLX241220C000350002024-03-28 10:13AM EDT2024-12-209.259.109.60+0.48+5.47%2726662.06%
RBLX250117C000350002024-03-27 3:50PM EDT2025-01-1710.009.359.50+0.85+9.29%431,31559.64%
RBLX250620C000350002024-03-28 1:38PM EDT2025-06-2011.419.2011.50+0.41+3.73%93054.37%
RBLX260116C000350002024-03-27 10:59AM EDT2026-01-1613.0812.4015.400.00-923264.40%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240405P000350002024-03-28 3:56PM EDT2024-04-050.060.040.06-0.05-45.45%14520038.87%
RBLX240412P000350002024-03-28 3:59PM EDT2024-04-120.200.200.21-0.10-33.33%1219839.75%
RBLX240419P000350002024-03-28 3:57PM EDT2024-04-190.360.340.37-0.09-20.00%2933,43440.04%
RBLX240426P000350002024-03-28 2:43PM EDT2024-04-260.500.530.55-0.15-23.08%2114840.97%
RBLX240503P000350002024-03-28 3:59PM EDT2024-05-031.261.091.40-0.06-4.55%22643255.13%
RBLX240517P000350002024-03-28 3:59PM EDT2024-05-171.721.721.78-0.11-6.01%2892,22257.20%
RBLX240621P000350002024-03-28 1:04PM EDT2024-06-212.152.182.21-0.31-12.60%432,79850.73%
RBLX240719P000350002024-03-28 12:57PM EDT2024-07-192.382.482.51-0.52-17.93%272,47048.15%
RBLX240920P000350002024-03-28 12:36PM EDT2024-09-203.403.503.60-0.75-18.07%292,09049.93%
RBLX241018P000350002024-03-26 12:21PM EDT2024-10-184.103.753.850.00-14148.77%
RBLX241220P000350002024-03-25 3:56PM EDT2024-12-205.254.604.700.00-3216049.76%
RBLX250117P000350002024-03-26 2:30PM EDT2025-01-175.144.754.850.00-72,85148.54%
RBLX250620P000350002024-03-18 12:35PM EDT2025-06-206.806.106.250.00-1248.40%
RBLX260116P000350002024-03-27 3:36PM EDT2026-01-167.647.358.450.00-20028951.86%