Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240705C00023000 | 2024-06-24 9:38AM EDT | 23.00 | 13.05 | 12.30 | 16.10 | +13.05 | - | - | 5 | 452.54% |
| RBLX240705C00025000 | 2024-06-24 10:12AM EDT | 25.00 | 11.35 | 11.00 | 14.30 | 0.00 | - | 1 | 3 | 241.41% |
| RBLX240705C00026000 | 2024-06-25 10:08AM EDT | 26.00 | 9.05 | 9.10 | 13.30 | +9.05 | - | - | 2 | 387.30% |
| RBLX240705C00027000 | 2024-06-24 10:21AM EDT | 27.00 | 9.25 | 9.85 | 11.75 | +9.25 | - | - | 6 | 222.85% |
| RBLX240705C00027500 | 2024-06-28 9:51AM EDT | 27.50 | 9.80 | 9.65 | 9.80 | +9.80 | - | 14 | 0 | 101.56% |
| RBLX240705C00028500 | 2024-06-27 10:19AM EDT | 28.50 | 9.00 | 7.15 | 10.05 | +9.00 | - | - | 1 | 263.87% |
| RBLX240705C00029500 | 2024-06-24 10:12AM EDT | 29.50 | 6.85 | 6.55 | 8.05 | +6.85 | - | - | 9 | 148.63% |
| RBLX240705C00030000 | 2024-06-21 11:17AM EDT | 30.00 | 5.83 | 5.10 | 9.00 | 0.00 | - | 158 | 160 | 264.45% |
| RBLX240705C00030500 | 2024-06-28 9:32AM EDT | 30.50 | 6.75 | 6.45 | 6.90 | +6.75 | - | 7 | 14 | 112.89% |
| RBLX240705C00031000 | 2024-06-27 12:46PM EDT | 31.00 | 6.50 | 5.80 | 7.30 | 0.00 | - | 1 | 26 | 124.41% |
| RBLX240705C00031500 | 2024-06-24 9:45AM EDT | 31.50 | 4.60 | 5.65 | 6.65 | +4.60 | - | - | 5 | 126.76% |
| RBLX240705C00032000 | 2024-06-28 3:55PM EDT | 32.00 | 5.59 | 4.00 | 7.35 | +1.13 | +25.34% | 2 | 10 | 120.70% |
| RBLX240705C00032500 | 2024-06-27 10:41AM EDT | 32.50 | 4.87 | 4.65 | 6.30 | +4.87 | - | - | 24 | 136.52% |
| RBLX240705C00033000 | 2024-06-28 12:59PM EDT | 33.00 | 4.12 | 2.89 | 5.40 | -0.08 | -1.90% | 1 | 13 | 156.84% |
| RBLX240705C00033500 | 2024-06-27 10:41AM EDT | 33.50 | 3.87 | 2.40 | 5.15 | 0.00 | - | 3 | 16 | 53.13% |
| RBLX240705C00034000 | 2024-06-28 3:42PM EDT | 34.00 | 3.31 | 2.00 | 3.75 | +0.11 | +3.44% | 10 | 77 | 92.29% |
| RBLX240705C00034500 | 2024-06-28 3:44PM EDT | 34.50 | 2.88 | 2.68 | 2.85 | +0.09 | +3.23% | 14 | 81 | 50.59% |
| RBLX240705C00035000 | 2024-06-28 3:41PM EDT | 35.00 | 2.36 | 2.25 | 2.36 | +0.16 | +7.27% | 30 | 310 | 44.53% |
| RBLX240705C00035500 | 2024-06-28 3:30PM EDT | 35.50 | 1.89 | 1.81 | 2.12 | +0.07 | +3.85% | 31 | 172 | 56.54% |
| RBLX240705C00036000 | 2024-06-28 3:59PM EDT | 36.00 | 1.41 | 1.39 | 1.45 | -0.05 | -3.42% | 81 | 718 | 36.33% |
| RBLX240705C00036500 | 2024-06-28 3:46PM EDT | 36.50 | 1.08 | 1.01 | 1.06 | 0.00 | - | 108 | 446 | 34.18% |
| RBLX240705C00037000 | 2024-06-28 3:58PM EDT | 37.00 | 0.70 | 0.69 | 0.73 | -0.11 | -13.58% | 492 | 2,997 | 32.62% |
| RBLX240705C00037500 | 2024-06-28 3:59PM EDT | 37.50 | 0.47 | 0.46 | 0.48 | -0.03 | -6.00% | 447 | 323 | 32.13% |
| RBLX240705C00038000 | 2024-06-28 3:57PM EDT | 38.00 | 0.30 | 0.29 | 0.31 | -0.08 | -21.05% | 803 | 2,264 | 32.62% |
| RBLX240705C00038500 | 2024-06-28 3:52PM EDT | 38.50 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 216 | 4,270 | 33.69% |
| RBLX240705C00039000 | 2024-06-28 3:56PM EDT | 39.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 476 | 3,262 | 34.96% |
| RBLX240705C00039500 | 2024-06-28 3:53PM EDT | 39.50 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 375 | 490 | 38.09% |
| RBLX240705C00040000 | 2024-06-28 3:52PM EDT | 40.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1,031 | 814 | 38.48% |
| RBLX240705C00040500 | 2024-06-28 1:37PM EDT | 40.50 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 5 | 22 | 43.36% |
| RBLX240705C00041000 | 2024-06-28 3:08PM EDT | 41.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 6 | 36 | 52.73% |
| RBLX240705C00041500 | 2024-06-28 1:24PM EDT | 41.50 | 0.03 | 0.02 | 0.07 | +0.03 | - | 30 | 15 | 50.00% |
| RBLX240705C00042000 | 2024-06-28 1:14PM EDT | 42.00 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 5 | 64 | 50.39% |
| RBLX240705C00043000 | 2024-06-28 9:34AM EDT | 43.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 1 | 43 | 54.69% |
| RBLX240705C00044000 | 2024-06-27 3:11PM EDT | 44.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 81 | 61.72% |
| RBLX240705C00045000 | 2024-06-28 3:56PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 410 | 65.63% |
| RBLX240705C00046000 | 2024-06-27 1:27PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 48 | 68.75% |
| RBLX240705C00047000 | 2024-06-27 10:07AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 25 | 75.00% |
| RBLX240705C00050000 | 2024-06-27 10:35AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 30 | 84.38% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240705P00024000 | 2024-06-21 3:51PM EDT | 24.00 | 0.14 | 0.00 | 0.82 | 0.00 | - | 2 | 2 | 256.06% |
| RBLX240705P00025000 | 2024-06-25 10:45AM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 231.45% |
| RBLX240705P00027000 | 2024-06-04 11:38AM EDT | 27.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 195.31% |
| RBLX240705P00027500 | 2024-06-27 3:31PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 186 | 90.63% |
| RBLX240705P00028000 | 2024-06-27 10:07AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 144 | 84.38% |
| RBLX240705P00029000 | 2024-06-24 2:20PM EDT | 29.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 33 | 47 | 139.06% |
| RBLX240705P00030000 | 2024-06-28 2:14PM EDT | 30.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 1 | 661 | 83.59% |
| RBLX240705P00031000 | 2024-06-21 1:09PM EDT | 31.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 21 | 97 | 78.13% |
| RBLX240705P00031500 | 2024-06-28 9:30AM EDT | 31.50 | 0.04 | 0.01 | 0.04 | +0.04 | - | 1 | 2 | 65.63% |
| RBLX240705P00032000 | 2024-06-28 3:22PM EDT | 32.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 7 | 1,101 | 66.41% |
| RBLX240705P00032500 | 2024-06-28 11:31AM EDT | 32.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 100 | 62 | 57.81% |
| RBLX240705P00033000 | 2024-06-27 10:54AM EDT | 33.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 34 | 525 | 53.91% |
| RBLX240705P00033500 | 2024-06-28 12:24PM EDT | 33.50 | 0.04 | 0.02 | 0.10 | -0.02 | -33.33% | 10 | 18 | 52.34% |
| RBLX240705P00034000 | 2024-06-28 3:00PM EDT | 34.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 55 | 995 | 46.48% |
| RBLX240705P00034500 | 2024-06-28 2:03PM EDT | 34.50 | 0.06 | 0.04 | 0.11 | 0.00 | - | 15 | 243 | 47.27% |
| RBLX240705P00035000 | 2024-06-28 11:17AM EDT | 35.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 7 | 1,182 | 38.28% |
| RBLX240705P00035500 | 2024-06-28 3:56PM EDT | 35.50 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 175 | 214 | 35.55% |
| RBLX240705P00036000 | 2024-06-28 3:58PM EDT | 36.00 | 0.18 | 0.17 | 0.20 | -0.05 | -21.74% | 21 | 450 | 33.59% |
| RBLX240705P00036500 | 2024-06-28 3:49PM EDT | 36.50 | 0.29 | 0.28 | 0.31 | -0.12 | -29.27% | 151 | 210 | 31.84% |
| RBLX240705P00037000 | 2024-06-28 3:56PM EDT | 37.00 | 0.49 | 0.46 | 0.49 | -0.11 | -18.33% | 291 | 211 | 31.06% |
| RBLX240705P00037500 | 2024-06-28 3:46PM EDT | 37.50 | 0.73 | 0.71 | 0.75 | -0.12 | -14.12% | 456 | 90 | 31.06% |
| RBLX240705P00038000 | 2024-06-28 3:39PM EDT | 38.00 | 1.04 | 1.03 | 1.08 | +0.07 | +7.22% | 39 | 85 | 31.45% |
| RBLX240705P00038500 | 2024-06-28 11:51AM EDT | 38.50 | 1.41 | 1.42 | 1.49 | +1.41 | - | 2 | 22 | 33.69% |
| RBLX240705P00039000 | 2024-06-28 2:07PM EDT | 39.00 | 2.00 | 1.76 | 2.30 | -0.82 | -29.08% | 1 | 38 | 61.52% |
| RBLX240705P00040000 | 2024-06-27 10:34AM EDT | 40.00 | 2.77 | 2.78 | 2.92 | +2.77 | - | - | 2 | 46.88% |
| RBLX240705P00040500 | 2024-06-26 9:53AM EDT | 40.50 | 4.65 | 1.96 | 4.25 | +4.65 | - | - | 1 | 112.31% |
| RBLX240705P00041000 | 2024-06-24 9:31AM EDT | 41.00 | 4.95 | 2.73 | 3.90 | +4.95 | - | - | 6 | 55.47% |
| RBLX240705P00042000 | 2024-06-26 9:33AM EDT | 42.00 | 6.50 | 4.75 | 4.90 | +6.50 | - | - | 1 | 51.56% |
| RBLX240705P00043000 | 2024-06-26 10:18AM EDT | 43.00 | 7.20 | 5.15 | 6.50 | +7.20 | - | - | 0 | 59.77% |
| RBLX240705P00044000 | 2024-06-25 11:30AM EDT | 44.00 | 8.80 | 6.30 | 7.20 | +8.80 | - | - | 0 | 117.77% |
| RBLX240705P00045000 | 2024-06-24 10:22AM EDT | 45.00 | 8.85 | 6.75 | 7.90 | +8.85 | - | - | 5 | 92.19% |
| RBLX240705P00046000 | 2024-06-25 11:13AM EDT | 46.00 | 10.85 | 7.05 | 9.30 | +10.85 | - | - | 1 | 147.27% |
© 2024 Yahoo. All rights reserved.