Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240614C00020000 | 2024-05-20 3:54PM EDT | 20.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240614C00023000 | 2024-06-04 12:40PM EDT | 23.00 | 11.55 | - | - | 0.00 | - | - | - | 0.00% |
| RBLX240614C00024000 | 2024-05-31 10:31AM EDT | 24.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240614C00025000 | 2024-05-10 9:57AM EDT | 25.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240614C00026500 | 2024-06-04 12:42PM EDT | 26.50 | 8.15 | - | - | 0.00 | - | - | - | 0.00% |
| RBLX240614C00027000 | 2024-05-15 10:31AM EDT | 27.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240614C00029000 | 2024-05-31 9:39AM EDT | 29.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240614C00030000 | 2024-06-04 2:37PM EDT | 30.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX240614C00031000 | 2024-06-03 2:29PM EDT | 31.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240614C00031500 | 2024-06-05 10:38AM EDT | 31.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240614C00032000 | 2024-06-05 3:51PM EDT | 32.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240614C00032500 | 2024-06-05 9:51AM EDT | 32.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240614C00033000 | 2024-06-05 2:31PM EDT | 33.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RBLX240614C00033500 | 2024-06-05 10:36AM EDT | 33.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RBLX240614C00034000 | 2024-06-05 3:46PM EDT | 34.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| RBLX240614C00034500 | 2024-06-05 2:30PM EDT | 34.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| RBLX240614C00035000 | 2024-06-05 3:59PM EDT | 35.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| RBLX240614C00035500 | 2024-06-05 3:56PM EDT | 35.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 0.00% |
| RBLX240614C00036000 | 2024-06-05 3:59PM EDT | 36.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 3.13% |
| RBLX240614C00036500 | 2024-06-05 3:54PM EDT | 36.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 6.25% |
| RBLX240614C00037000 | 2024-06-05 3:55PM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| RBLX240614C00037500 | 2024-06-05 3:44PM EDT | 37.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| RBLX240614C00038000 | 2024-06-05 3:57PM EDT | 38.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 12.50% |
| RBLX240614C00039000 | 2024-06-05 3:57PM EDT | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RBLX240614C00040000 | 2024-06-05 3:55PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| RBLX240614C00040500 | 2024-06-05 10:43AM EDT | 40.50 | 0.04 | - | - | 0.00 | - | - | - | 0.00% |
| RBLX240614C00041000 | 2024-06-05 2:04PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| RBLX240614C00041500 | 2024-06-04 2:34PM EDT | 41.50 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| RBLX240614C00042000 | 2024-06-05 11:53AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RBLX240614C00042500 | 2024-06-04 2:47PM EDT | 42.50 | 0.03 | - | - | 0.00 | - | - | - | 0.00% |
| RBLX240614C00043000 | 2024-06-05 10:11AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RBLX240614C00044000 | 2024-05-28 9:48AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RBLX240614C00045000 | 2024-05-22 3:37PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| RBLX240614C00046000 | 2024-05-22 3:37PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RBLX240614C00047000 | 2024-06-03 11:40AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240614C00048000 | 2024-05-31 12:07PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240614C00050000 | 2024-06-05 1:22PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240614P00020000 | 2024-05-31 12:41PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240614P00021000 | 2024-06-03 2:48PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| RBLX240614P00023000 | 2024-06-04 9:55AM EDT | 23.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| RBLX240614P00024000 | 2024-05-24 3:21PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RBLX240614P00025000 | 2024-06-04 10:01AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX240614P00026000 | 2024-06-04 2:07PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| RBLX240614P00027000 | 2024-06-04 3:08PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RBLX240614P00027500 | 2024-05-28 1:29PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RBLX240614P00028000 | 2024-06-05 2:00PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RBLX240614P00028500 | 2024-05-28 1:30PM EDT | 28.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RBLX240614P00029000 | 2024-06-05 3:54PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RBLX240614P00029500 | 2024-05-31 9:31AM EDT | 29.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RBLX240614P00030000 | 2024-06-05 3:40PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| RBLX240614P00030500 | 2024-06-05 9:32AM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RBLX240614P00031000 | 2024-06-05 2:46PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| RBLX240614P00031500 | 2024-06-05 12:27PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RBLX240614P00032000 | 2024-06-05 3:35PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| RBLX240614P00032500 | 2024-06-05 10:59AM EDT | 32.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RBLX240614P00033000 | 2024-06-05 3:19PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| RBLX240614P00033500 | 2024-06-05 3:02PM EDT | 33.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| RBLX240614P00034000 | 2024-06-05 2:36PM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| RBLX240614P00034500 | 2024-06-05 2:51PM EDT | 34.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| RBLX240614P00035000 | 2024-06-05 3:55PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 3.13% |
| RBLX240614P00035500 | 2024-06-05 3:32PM EDT | 35.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.78% |
| RBLX240614P00036000 | 2024-06-05 1:17PM EDT | 36.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| RBLX240614P00037000 | 2024-06-05 9:56AM EDT | 37.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240614P00037500 | 2024-06-03 11:45AM EDT | 37.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240614P00038000 | 2024-06-03 11:49AM EDT | 38.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240614P00039000 | 2024-06-03 10:18AM EDT | 39.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240614P00040000 | 2024-05-24 2:31PM EDT | 40.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240614P00041000 | 2024-05-09 10:48AM EDT | 41.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240614P00042000 | 2024-06-04 10:08AM EDT | 42.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240614P00043000 | 2024-06-03 10:40AM EDT | 43.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240614P00043500 | 2024-06-04 10:10AM EDT | 43.50 | 9.35 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.