Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503C00027000 | 2024-04-16 12:01PM EDT | 27.00 | 10.28 | 7.15 | 9.15 | 0.00 | - | - | 1 | 142.58% |
| RBLX240503C00029000 | 2024-04-25 1:13PM EDT | 29.00 | 6.50 | 6.95 | 7.15 | 0.00 | - | 4 | 21 | 88.28% |
| RBLX240503C00030000 | 2024-04-25 11:03AM EDT | 30.00 | 6.10 | 5.50 | 6.15 | +1.49 | +32.32% | 9 | 19 | 98.83% |
| RBLX240503C00032000 | 2024-04-26 10:24AM EDT | 32.00 | 4.15 | 2.81 | 4.15 | +0.50 | +13.70% | 34 | 24 | 70.70% |
| RBLX240503C00033000 | 2024-04-25 2:24PM EDT | 33.00 | 2.79 | 2.86 | 3.20 | 0.00 | - | 14 | 31 | 62.11% |
| RBLX240503C00033500 | 2024-04-26 11:48AM EDT | 33.50 | 2.76 | 2.48 | 2.72 | +0.45 | +19.48% | 9 | 35 | 56.45% |
| RBLX240503C00034000 | 2024-04-26 12:27PM EDT | 34.00 | 2.34 | 1.99 | 2.28 | +0.46 | +24.47% | 25 | 84 | 53.52% |
| RBLX240503C00034500 | 2024-04-26 1:23PM EDT | 34.50 | 2.14 | 1.65 | 1.87 | +0.65 | +43.62% | 7 | 187 | 51.37% |
| RBLX240503C00035000 | 2024-04-26 3:03PM EDT | 35.00 | 1.55 | 1.26 | 1.48 | +0.34 | +28.10% | 232 | 1,445 | 48.73% |
| RBLX240503C00035500 | 2024-04-26 3:56PM EDT | 35.50 | 1.14 | 1.10 | 1.15 | +0.21 | +22.58% | 304 | 660 | 47.66% |
| RBLX240503C00036000 | 2024-04-26 3:57PM EDT | 36.00 | 0.86 | 0.83 | 0.85 | +0.17 | +24.64% | 624 | 1,278 | 45.90% |
| RBLX240503C00036500 | 2024-04-26 3:58PM EDT | 36.50 | 0.65 | 0.60 | 0.64 | +0.11 | +20.37% | 410 | 273 | 46.58% |
| RBLX240503C00037000 | 2024-04-26 3:58PM EDT | 37.00 | 0.46 | 0.42 | 0.44 | +0.08 | +21.05% | 447 | 1,523 | 45.22% |
| RBLX240503C00037500 | 2024-04-26 3:59PM EDT | 37.50 | 0.30 | 0.27 | 0.30 | +0.01 | +3.45% | 154 | 401 | 44.92% |
| RBLX240503C00038000 | 2024-04-26 3:58PM EDT | 38.00 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 459 | 2,463 | 44.92% |
| RBLX240503C00038500 | 2024-04-26 3:27PM EDT | 38.50 | 0.14 | 0.12 | 0.14 | 0.00 | - | 38 | 452 | 45.90% |
| RBLX240503C00039000 | 2024-04-26 3:39PM EDT | 39.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 114 | 1,552 | 46.09% |
| RBLX240503C00039500 | 2024-04-26 3:10PM EDT | 39.50 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 82 | 91 | 50.00% |
| RBLX240503C00040000 | 2024-04-26 3:16PM EDT | 40.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 539 | 8,353 | 51.56% |
| RBLX240503C00040500 | 2024-04-26 1:54PM EDT | 40.50 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 1 | 121 | 51.95% |
| RBLX240503C00041000 | 2024-04-26 3:31PM EDT | 41.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 4,671 | 51.95% |
| RBLX240503C00041500 | 2024-04-26 2:15PM EDT | 41.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 34 | 53.91% |
| RBLX240503C00042000 | 2024-04-26 2:32PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 15 | 6,668 | 53.13% |
| RBLX240503C00042500 | 2024-04-24 9:31AM EDT | 42.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 15 | 32 | 56.25% |
| RBLX240503C00043000 | 2024-04-25 2:36PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,058 | 59.38% |
| RBLX240503C00043500 | 2024-04-24 10:42AM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 33 | 62.50% |
| RBLX240503C00044000 | 2024-04-25 12:10PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 1,173 | 69.53% |
| RBLX240503C00045000 | 2024-04-24 12:00PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 193 | 76.56% |
| RBLX240503C00046000 | 2024-04-25 3:41PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 677 | 78.13% |
| RBLX240503C00047000 | 2024-04-25 11:23AM EDT | 47.00 | 0.87 | 0.00 | 0.65 | 0.00 | - | 4 | 47 | 153.13% |
| RBLX240503C00048000 | 2024-04-19 10:52AM EDT | 48.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 167.77% |
| RBLX240503C00050000 | 2024-04-11 2:02PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 40 | 100.00% |
| RBLX240503C00055000 | 2024-04-10 2:15PM EDT | 55.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 111 | 135.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503P00025000 | 2024-04-02 11:37AM EDT | 25.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | - | 75 | 157.81% |
| RBLX240503P00027000 | 2024-04-16 9:41AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| RBLX240503P00028000 | 2024-04-26 2:29PM EDT | 28.00 | 0.02 | 0.00 | 0.12 | -0.09 | -81.82% | 36 | 35 | 107.81% |
| RBLX240503P00029000 | 2024-04-26 3:36PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 7,262 | 71.88% |
| RBLX240503P00030000 | 2024-04-22 1:41PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 196 | 65.63% |
| RBLX240503P00031000 | 2024-04-26 3:49PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 9 | 6,532 | 60.16% |
| RBLX240503P00032000 | 2024-04-26 3:37PM EDT | 32.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 24 | 456 | 54.69% |
| RBLX240503P00033000 | 2024-04-26 3:19PM EDT | 33.00 | 0.08 | 0.07 | 0.29 | -0.26 | -76.47% | 40 | 198 | 61.13% |
| RBLX240503P00033500 | 2024-04-26 3:59PM EDT | 33.50 | 0.18 | 0.11 | 0.32 | -0.06 | -25.00% | 145 | 174 | 56.84% |
| RBLX240503P00034000 | 2024-04-26 3:56PM EDT | 34.00 | 0.18 | 0.17 | 0.20 | -0.16 | -47.06% | 194 | 6,271 | 47.66% |
| RBLX240503P00034500 | 2024-04-26 3:59PM EDT | 34.50 | 0.33 | 0.27 | 0.29 | -0.16 | -32.65% | 51 | 168 | 46.48% |
| RBLX240503P00035000 | 2024-04-26 3:57PM EDT | 35.00 | 0.40 | 0.40 | 0.44 | -0.26 | -39.39% | 208 | 653 | 46.88% |
| RBLX240503P00035500 | 2024-04-26 3:58PM EDT | 35.50 | 0.56 | 0.58 | 0.61 | -0.31 | -35.63% | 92 | 860 | 46.00% |
| RBLX240503P00036000 | 2024-04-26 3:25PM EDT | 36.00 | 0.77 | 0.81 | 0.83 | -0.42 | -35.29% | 307 | 949 | 45.31% |
| RBLX240503P00036500 | 2024-04-26 3:59PM EDT | 36.50 | 1.09 | 1.08 | 1.11 | -0.38 | -25.85% | 174 | 531 | 45.41% |
| RBLX240503P00037000 | 2024-04-26 3:56PM EDT | 37.00 | 1.38 | 1.40 | 1.58 | -0.42 | -23.33% | 274 | 1,705 | 54.00% |
| RBLX240503P00037500 | 2024-04-26 2:39PM EDT | 37.50 | 1.56 | 1.70 | 1.89 | -0.70 | -30.97% | 24 | 245 | 51.56% |
| RBLX240503P00038000 | 2024-04-26 3:56PM EDT | 38.00 | 2.12 | 2.12 | 2.31 | -0.43 | -16.86% | 72 | 1,059 | 53.91% |
| RBLX240503P00038500 | 2024-04-26 2:11PM EDT | 38.50 | 2.37 | 2.54 | 2.86 | -1.66 | -41.19% | 3 | 27 | 52.34% |
| RBLX240503P00039000 | 2024-04-26 12:06PM EDT | 39.00 | 2.89 | 2.96 | 3.60 | -1.36 | -32.00% | 36 | 151 | 65.63% |
| RBLX240503P00039500 | 2024-04-25 10:02AM EDT | 39.50 | 5.70 | 3.45 | 4.05 | 0.00 | - | 1 | 3 | 69.53% |
| RBLX240503P00040000 | 2024-04-25 10:22AM EDT | 40.00 | 6.35 | 3.90 | 4.10 | 0.00 | - | 4 | 165 | 59.38% |
| RBLX240503P00040500 | 2024-04-24 3:50PM EDT | 40.50 | 5.50 | 4.40 | 4.60 | 0.00 | - | 1 | 0 | 64.45% |
| RBLX240503P00041000 | 2024-04-25 10:00AM EDT | 41.00 | 7.20 | 4.90 | 5.40 | 0.00 | - | 1 | 72 | 76.17% |
| RBLX240503P00042000 | 2024-04-23 1:57PM EDT | 42.00 | 5.95 | 5.90 | 6.15 | +0.77 | +14.86% | 12 | 0 | 63.28% |
| RBLX240503P00042500 | 2024-04-15 10:40AM EDT | 42.50 | 4.60 | 6.40 | 7.15 | 0.00 | - | - | 1 | 105.86% |
| RBLX240503P00043000 | 2024-04-22 1:42PM EDT | 43.00 | 7.64 | 6.90 | 7.30 | 0.00 | - | 10 | 0 | 87.89% |
| RBLX240503P00045000 | 2024-04-24 9:52AM EDT | 45.00 | 9.00 | 8.90 | 10.05 | 0.00 | - | 1 | 1 | 151.37% |
| RBLX240503P00047000 | 2024-04-25 1:13PM EDT | 47.00 | 11.55 | 10.90 | 12.45 | 0.00 | - | 1 | 0 | 189.26% |
| RBLX240503P00050000 | 2024-03-22 10:19AM EDT | 50.00 | 12.95 | 13.85 | 15.10 | 0.00 | - | 6 | 0 | 196.88% |
| RBLX240503P00055000 | 2024-03-25 3:19PM EDT | 55.00 | 18.30 | 19.15 | 20.30 | 0.00 | - | 2 | 0 | 262.31% |
© 2024 Yahoo. All rights reserved.