Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240621C00015000 | 2024-05-13 10:26AM EDT | 15.00 | 16.50 | 16.65 | 17.75 | 0.00 | - | 1 | 61 | 135.55% |
| RBLX240621C00017500 | 2024-05-17 3:36PM EDT | 17.50 | 15.22 | 14.40 | 14.85 | 0.00 | - | 4 | 127 | 78.13% |
| RBLX240621C00020000 | 2024-05-14 10:15AM EDT | 20.00 | 11.85 | 11.20 | 12.35 | 0.00 | - | 1 | 228 | 109.96% |
| RBLX240621C00022500 | 2024-05-23 10:27AM EDT | 22.50 | 9.70 | 8.65 | 10.00 | +1.09 | +12.66% | 2 | 67 | 99.02% |
| RBLX240621C00025000 | 2024-05-20 11:02AM EDT | 25.00 | 8.23 | 7.30 | 7.40 | 0.00 | - | 1 | 297 | 65.92% |
| RBLX240621C00027500 | 2024-05-23 10:36AM EDT | 27.50 | 4.70 | 4.20 | 4.95 | -1.24 | -20.88% | 1 | 2,244 | 51.47% |
| RBLX240621C00030000 | 2024-05-23 9:50AM EDT | 30.00 | 2.80 | 2.76 | 2.83 | -0.83 | -22.87% | 22 | 3,098 | 43.51% |
| RBLX240621C00032500 | 2024-05-23 10:32AM EDT | 32.50 | 1.19 | 1.21 | 1.24 | -0.69 | -36.70% | 69 | 3,400 | 38.48% |
| RBLX240621C00035000 | 2024-05-23 10:08AM EDT | 35.00 | 0.43 | 0.44 | 0.47 | -0.31 | -41.89% | 61 | 9,799 | 38.77% |
| RBLX240621C00037500 | 2024-05-23 10:18AM EDT | 37.50 | 0.18 | 0.16 | 0.19 | -0.12 | -40.00% | 33 | 3,016 | 41.70% |
| RBLX240621C00040000 | 2024-05-23 10:32AM EDT | 40.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 569 | 40,054 | 46.48% |
| RBLX240621C00042500 | 2024-05-22 3:57PM EDT | 42.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 18 | 4,192 | 52.15% |
| RBLX240621C00045000 | 2024-05-22 3:31PM EDT | 45.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 7,083 | 57.03% |
| RBLX240621C00047500 | 2024-05-22 3:10PM EDT | 47.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 21 | 2,955 | 57.81% |
| RBLX240621C00050000 | 2024-05-22 3:46PM EDT | 50.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 205 | 8,660 | 67.97% |
| RBLX240621C00052500 | 2024-05-21 9:32AM EDT | 52.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 8,650 | 70.31% |
| RBLX240621C00055000 | 2024-05-21 3:38PM EDT | 55.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 8 | 8,082 | 99.22% |
| RBLX240621C00060000 | 2024-05-22 9:37AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 222 | 5,295 | 83.59% |
| RBLX240621C00065000 | 2024-05-20 12:15PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 5,061 | 92.19% |
| RBLX240621C00070000 | 2024-05-17 3:15PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 2,759 | 96.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240621P00015000 | 2024-05-06 11:24AM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 127 | 107.81% |
| RBLX240621P00017500 | 2024-05-09 2:38PM EDT | 17.50 | 0.02 | 0.01 | 0.24 | 0.00 | - | 8 | 430 | 119.92% |
| RBLX240621P00020000 | 2024-05-22 9:33AM EDT | 20.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 1,782 | 83.59% |
| RBLX240621P00022500 | 2024-05-22 3:54PM EDT | 22.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 3,307 | 60.94% |
| RBLX240621P00025000 | 2024-05-23 9:30AM EDT | 25.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 1 | 4,385 | 47.66% |
| RBLX240621P00027500 | 2024-05-22 1:48PM EDT | 27.50 | 0.13 | 0.11 | 0.14 | +0.05 | +166.67% | 2 | 2,472 | 40.14% |
| RBLX240621P00030000 | 2024-05-23 10:37AM EDT | 30.00 | 0.47 | 0.46 | 0.47 | +0.20 | +74.07% | 13 | 6,165 | 35.35% |
| RBLX240621P00032500 | 2024-05-23 10:14AM EDT | 32.50 | 1.41 | 1.42 | 1.46 | +0.42 | +42.42% | 59 | 5,870 | 34.13% |
| RBLX240621P00035000 | 2024-05-22 3:55PM EDT | 35.00 | 3.20 | 3.10 | 3.20 | +0.78 | +32.23% | 5 | 4,130 | 33.25% |
| RBLX240621P00037500 | 2024-05-22 12:55PM EDT | 37.50 | 4.30 | 5.35 | 5.60 | 0.00 | - | 11 | 3,831 | 43.36% |
| RBLX240621P00040000 | 2024-05-23 9:30AM EDT | 40.00 | 7.20 | 7.75 | 8.80 | +0.50 | +7.46% | 14 | 3,730 | 65.23% |
| RBLX240621P00042500 | 2024-05-22 10:20AM EDT | 42.50 | 9.45 | 10.30 | 10.90 | 0.00 | - | 7 | 432 | 66.41% |
| RBLX240621P00045000 | 2024-05-22 2:51PM EDT | 45.00 | 11.40 | 11.95 | 13.20 | 0.00 | - | 150 | 51 | 83.20% |
| RBLX240621P00047500 | 2024-05-22 3:01PM EDT | 47.50 | 14.73 | 15.25 | 15.45 | 0.00 | - | 18 | 6 | 69.14% |
| RBLX240621P00050000 | 2024-05-16 3:42PM EDT | 50.00 | 17.90 | 17.75 | 18.20 | +0.80 | +4.68% | 1 | 0 | 80.27% |
| RBLX240621P00052500 | 2024-05-21 9:44AM EDT | 52.50 | 19.55 | 20.25 | 20.65 | 0.00 | - | 4 | 0 | 83.20% |
| RBLX240621P00055000 | 2024-05-16 11:26AM EDT | 55.00 | 21.45 | 22.70 | 23.55 | 0.00 | - | 1 | 0 | 110.74% |
| RBLX240621P00060000 | 2024-05-09 2:33PM EDT | 60.00 | 29.23 | 25.85 | 29.35 | 0.00 | - | 3 | 0 | 190.53% |
| RBLX240621P00065000 | 2024-03-01 11:00AM EDT | 65.00 | 24.40 | 25.60 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.