Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517C00020000 | 2024-05-10 10:12AM EDT | 20.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RBLX240517C00022500 | 2024-05-10 11:36AM EDT | 22.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| RBLX240517C00024000 | 2024-05-10 10:25AM EDT | 24.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RBLX240517C00025000 | 2024-05-10 2:21PM EDT | 25.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RBLX240517C00026500 | 2024-05-10 9:55AM EDT | 26.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RBLX240517C00027000 | 2024-05-10 1:09PM EDT | 27.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| RBLX240517C00027500 | 2024-05-09 1:02PM EDT | 27.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RBLX240517C00028000 | 2024-05-10 2:24PM EDT | 28.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| RBLX240517C00029000 | 2024-05-10 3:28PM EDT | 29.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| RBLX240517C00029500 | 2024-05-10 2:19PM EDT | 29.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RBLX240517C00030000 | 2024-05-10 3:54PM EDT | 30.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 0.00% |
| RBLX240517C00030500 | 2024-05-10 3:41PM EDT | 30.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RBLX240517C00031000 | 2024-05-10 3:59PM EDT | 31.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4,021 | 0 | 0.00% |
| RBLX240517C00031500 | 2024-05-10 3:57PM EDT | 31.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2,164 | 0 | 0.78% |
| RBLX240517C00032000 | 2024-05-10 3:59PM EDT | 32.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6,951 | 0 | 6.25% |
| RBLX240517C00032500 | 2024-05-10 3:59PM EDT | 32.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,241 | 0 | 6.25% |
| RBLX240517C00033000 | 2024-05-10 3:59PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,361 | 0 | 12.50% |
| RBLX240517C00033500 | 2024-05-10 3:59PM EDT | 33.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 12.50% |
| RBLX240517C00034000 | 2024-05-10 3:59PM EDT | 34.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 12.50% |
| RBLX240517C00034500 | 2024-05-10 3:54PM EDT | 34.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| RBLX240517C00035000 | 2024-05-10 3:55PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,336 | 0 | 25.00% |
| RBLX240517C00035500 | 2024-05-10 3:10PM EDT | 35.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| RBLX240517C00036000 | 2024-05-10 3:22PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 25.00% |
| RBLX240517C00036500 | 2024-05-10 3:57PM EDT | 36.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| RBLX240517C00037000 | 2024-05-10 1:17PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| RBLX240517C00037500 | 2024-05-10 3:54PM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| RBLX240517C00038000 | 2024-05-10 2:22PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RBLX240517C00038500 | 2024-05-10 3:57PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX240517C00039000 | 2024-05-10 12:57PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 50.00% |
| RBLX240517C00039500 | 2024-05-10 9:38AM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240517C00040000 | 2024-05-10 3:43PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| RBLX240517C00040500 | 2024-05-10 3:16PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RBLX240517C00041000 | 2024-05-10 3:41PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 50.00% |
| RBLX240517C00041500 | 2024-05-10 9:30AM EDT | 41.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RBLX240517C00042000 | 2024-05-10 3:27PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RBLX240517C00042500 | 2024-05-10 3:55PM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 50.00% |
| RBLX240517C00043000 | 2024-05-10 1:40PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RBLX240517C00043500 | 2024-05-09 12:36PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| RBLX240517C00044000 | 2024-05-10 1:04PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX240517C00044500 | 2024-05-09 12:20PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| RBLX240517C00045000 | 2024-05-10 3:36PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| RBLX240517C00046000 | 2024-05-10 10:42AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| RBLX240517C00047000 | 2024-05-10 1:16PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| RBLX240517C00047500 | 2024-05-10 3:55PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 50.00% |
| RBLX240517C00048000 | 2024-05-10 11:46AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| RBLX240517C00050000 | 2024-05-10 3:22PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| RBLX240517C00052500 | 2024-05-10 10:16AM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240517C00055000 | 2024-05-10 11:41AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RBLX240517C00060000 | 2024-05-09 10:38AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RBLX240517C00065000 | 2024-05-10 10:48AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517P00020000 | 2024-05-10 9:57AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX240517P00022500 | 2024-05-10 3:56PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 50.00% |
| RBLX240517P00023000 | 2024-05-10 11:58AM EDT | 23.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| RBLX240517P00023500 | 2024-05-10 3:21PM EDT | 23.50 | 0.02 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| RBLX240517P00024000 | 2024-05-10 11:58AM EDT | 24.00 | 0.02 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| RBLX240517P00025000 | 2024-05-10 12:43PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 50.00% |
| RBLX240517P00025500 | 2024-05-10 3:14PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| RBLX240517P00026000 | 2024-05-10 11:37AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| RBLX240517P00026500 | 2024-05-10 11:55AM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| RBLX240517P00027000 | 2024-05-10 1:46PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| RBLX240517P00027500 | 2024-05-10 2:20PM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 25.00% |
| RBLX240517P00028000 | 2024-05-10 3:57PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 25.00% |
| RBLX240517P00028500 | 2024-05-10 3:47PM EDT | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| RBLX240517P00029000 | 2024-05-10 3:54PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,040 | 0 | 25.00% |
| RBLX240517P00029500 | 2024-05-10 3:59PM EDT | 29.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| RBLX240517P00030000 | 2024-05-10 3:59PM EDT | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6,009 | 0 | 12.50% |
| RBLX240517P00030500 | 2024-05-10 3:59PM EDT | 30.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| RBLX240517P00031000 | 2024-05-10 3:58PM EDT | 31.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,027 | 0 | 3.13% |
| RBLX240517P00031500 | 2024-05-10 3:59PM EDT | 31.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3,617 | 0 | 0.00% |
| RBLX240517P00032000 | 2024-05-10 3:55PM EDT | 32.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,352 | 0 | 0.00% |
| RBLX240517P00032500 | 2024-05-10 3:48PM EDT | 32.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 0.00% |
| RBLX240517P00033000 | 2024-05-10 3:59PM EDT | 33.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| RBLX240517P00033500 | 2024-05-10 3:56PM EDT | 33.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| RBLX240517P00034000 | 2024-05-10 3:59PM EDT | 34.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| RBLX240517P00034500 | 2024-05-10 1:10PM EDT | 34.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RBLX240517P00035000 | 2024-05-10 3:58PM EDT | 35.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| RBLX240517P00035500 | 2024-05-10 11:05AM EDT | 35.50 | 4.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX240517P00036000 | 2024-05-10 3:53PM EDT | 36.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| RBLX240517P00036500 | 2024-05-10 3:13PM EDT | 36.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RBLX240517P00037000 | 2024-05-10 2:01PM EDT | 37.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX240517P00037500 | 2024-05-10 2:48PM EDT | 37.50 | 6.28 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| RBLX240517P00038000 | 2024-05-10 12:28PM EDT | 38.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX240517P00038500 | 2024-05-10 11:08AM EDT | 38.50 | 6.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240517P00039000 | 2024-05-10 2:36PM EDT | 39.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240517P00039500 | 2024-05-10 11:35AM EDT | 39.50 | 7.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240517P00040000 | 2024-05-10 12:41PM EDT | 40.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RBLX240517P00040500 | 2024-05-09 10:59AM EDT | 40.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| RBLX240517P00041000 | 2024-05-09 3:13PM EDT | 41.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RBLX240517P00041500 | 2024-05-09 1:27PM EDT | 41.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RBLX240517P00042000 | 2024-05-10 2:14PM EDT | 42.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240517P00042500 | 2024-05-10 2:56PM EDT | 42.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| RBLX240517P00043000 | 2024-05-09 9:48AM EDT | 43.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX240517P00043500 | 2024-05-09 10:36AM EDT | 43.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240517P00044000 | 2024-05-09 2:54PM EDT | 44.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| RBLX240517P00044500 | 2024-05-09 11:01AM EDT | 44.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240517P00045000 | 2024-05-10 3:04PM EDT | 45.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 0.00% |
| RBLX240517P00046000 | 2024-05-09 9:49AM EDT | 46.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240517P00047000 | 2024-05-09 3:31PM EDT | 47.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| RBLX240517P00047500 | 2024-05-10 3:00PM EDT | 47.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX240517P00048000 | 2024-05-09 2:55PM EDT | 48.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RBLX240517P00050000 | 2024-05-10 3:03PM EDT | 50.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| RBLX240517P00052500 | 2024-05-09 3:09PM EDT | 52.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| RBLX240517P00055000 | 2024-05-09 2:52PM EDT | 55.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RBLX240517P00060000 | 2024-05-09 2:55PM EDT | 60.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.