Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240719C00015000 | 2024-05-13 9:45AM EDT | 15.00 | 16.50 | 17.15 | 17.30 | 0.00 | - | 2 | 1 | 101.95% |
| RBLX240719C00020000 | 2024-05-20 1:57PM EDT | 20.00 | 13.26 | 11.90 | 12.40 | 0.00 | - | 1 | 16 | 54.69% |
| RBLX240719C00022500 | 2024-05-21 1:47PM EDT | 22.50 | 10.35 | 9.65 | 9.95 | 0.00 | - | 1 | 11 | 59.08% |
| RBLX240719C00025000 | 2024-05-22 2:56PM EDT | 25.00 | 8.54 | 7.20 | 7.50 | 0.00 | - | 1 | 324 | 54.59% |
| RBLX240719C00027500 | 2024-05-20 1:45PM EDT | 27.50 | 6.05 | 5.10 | 5.25 | 0.00 | - | 4 | 134 | 46.88% |
| RBLX240719C00030000 | 2024-05-23 9:43AM EDT | 30.00 | 3.50 | 3.15 | 3.25 | -0.75 | -17.65% | 12 | 729 | 40.87% |
| RBLX240719C00032500 | 2024-05-23 9:54AM EDT | 32.50 | 1.78 | 1.76 | 1.81 | -0.67 | -27.35% | 120 | 1,964 | 38.84% |
| RBLX240719C00035000 | 2024-05-23 10:00AM EDT | 35.00 | 0.92 | 0.89 | 0.92 | -0.33 | -26.40% | 137 | 5,153 | 38.38% |
| RBLX240719C00037500 | 2024-05-22 3:59PM EDT | 37.50 | 0.46 | 0.44 | 0.46 | -0.18 | -28.12% | 4 | 2,627 | 39.26% |
| RBLX240719C00040000 | 2024-05-23 9:56AM EDT | 40.00 | 0.22 | 0.22 | 0.24 | -0.10 | -31.25% | 206 | 6,767 | 40.87% |
| RBLX240719C00042500 | 2024-05-22 3:17PM EDT | 42.50 | 0.17 | 0.10 | 0.13 | 0.00 | - | 48 | 1,417 | 42.58% |
| RBLX240719C00045000 | 2024-05-22 3:14PM EDT | 45.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 28 | 7,072 | 46.88% |
| RBLX240719C00047500 | 2024-05-21 3:37PM EDT | 47.50 | 0.04 | 0.01 | 0.08 | 0.00 | - | 27 | 8,333 | 50.78% |
| RBLX240719C00050000 | 2024-05-22 12:10PM EDT | 50.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 101 | 6,321 | 51.56% |
| RBLX240719C00052500 | 2024-05-22 3:06PM EDT | 52.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 21 | 2,293 | 54.30% |
| RBLX240719C00055000 | 2024-05-23 9:30AM EDT | 55.00 | 0.03 | 0.02 | 0.10 | +0.01 | +50.00% | 1 | 3,862 | 62.89% |
| RBLX240719C00060000 | 2024-05-16 12:56PM EDT | 60.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 1,626 | 74.22% |
| RBLX240719C00065000 | 2024-05-09 11:37AM EDT | 65.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 16 | 1,616 | 70.31% |
| RBLX240719C00070000 | 2024-05-15 9:31AM EDT | 70.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 10 | 2,163 | 72.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240719P00020000 | 2024-05-16 3:38PM EDT | 20.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 176 | 58.20% |
| RBLX240719P00022500 | 2024-05-22 3:59PM EDT | 22.50 | 0.04 | 0.03 | 0.09 | 0.00 | - | 9 | 368 | 51.17% |
| RBLX240719P00025000 | 2024-05-23 10:03AM EDT | 25.00 | 0.13 | 0.12 | 0.14 | +0.05 | +166.67% | 1 | 701 | 41.99% |
| RBLX240719P00027500 | 2024-05-22 3:59PM EDT | 27.50 | 0.24 | 0.31 | 0.35 | 0.00 | - | 44 | 2,968 | 37.79% |
| RBLX240719P00030000 | 2024-05-22 3:36PM EDT | 30.00 | 0.59 | 0.86 | 0.89 | 0.00 | - | 3,338 | 10,067 | 35.45% |
| RBLX240719P00032500 | 2024-05-23 9:38AM EDT | 32.50 | 1.64 | 1.93 | 1.96 | +0.24 | +17.14% | 74 | 2,937 | 34.35% |
| RBLX240719P00035000 | 2024-05-22 3:59PM EDT | 35.00 | 2.85 | 3.55 | 3.60 | 0.00 | - | 588 | 4,436 | 33.89% |
| RBLX240719P00037500 | 2024-05-21 10:35AM EDT | 37.50 | 5.05 | 5.60 | 5.70 | 0.00 | - | 61 | 1,433 | 34.86% |
| RBLX240719P00040000 | 2024-05-23 9:31AM EDT | 40.00 | 7.00 | 7.90 | 8.05 | +0.20 | +2.94% | 1 | 4,656 | 37.60% |
| RBLX240719P00042500 | 2024-05-20 10:59AM EDT | 42.50 | 9.36 | 10.40 | 10.50 | 0.00 | - | 14 | 423 | 41.99% |
| RBLX240719P00045000 | 2024-05-14 11:21AM EDT | 45.00 | 12.90 | 12.85 | 13.15 | 0.00 | - | 1 | 3 | 57.42% |
| RBLX240719P00047500 | 2024-05-15 3:07PM EDT | 47.50 | 14.65 | 14.15 | 16.40 | 0.00 | - | 58 | 0 | 91.50% |
| RBLX240719P00050000 | 2024-05-17 12:03PM EDT | 50.00 | 17.43 | 16.85 | 17.90 | 0.00 | - | 6 | 0 | 46.48% |
| RBLX240719P00052500 | 2024-05-15 3:07PM EDT | 52.50 | 19.75 | 20.35 | 21.10 | 0.00 | - | 78 | 0 | 79.98% |
| RBLX240719P00055000 | 2024-05-15 3:07PM EDT | 55.00 | 22.25 | 22.80 | 23.00 | 0.00 | - | 63 | 0 | 54.69% |
| RBLX240719P00060000 | 2024-05-21 10:52AM EDT | 60.00 | 27.35 | 25.85 | 29.80 | 0.00 | - | 1 | 0 | 149.27% |
| RBLX240719P00065000 | 2024-02-07 11:11AM EDT | 65.00 | 19.55 | 24.35 | 26.15 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX240719P00070000 | 2024-01-03 4:54PM EDT | 70.00 | 28.48 | 29.15 | 29.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.