Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240726C00020000 | 2024-06-26 3:36PM EDT | 20.00 | 16.76 | 15.20 | 19.00 | 0.00 | - | 1 | 5 | 251.86% |
| RBLX240726C00030000 | 2024-06-12 3:48PM EDT | 30.00 | 6.40 | 5.25 | 7.65 | 0.00 | - | - | 4 | 71.58% |
| RBLX240726C00031000 | 2024-06-27 12:48PM EDT | 31.00 | 6.64 | 4.30 | 8.50 | 0.00 | - | 2 | 5 | 129.79% |
| RBLX240726C00032000 | 2024-06-27 12:46PM EDT | 32.00 | 5.68 | 4.30 | 7.55 | 0.00 | - | 1 | 15 | 66.89% |
| RBLX240726C00034000 | 2024-06-28 10:19AM EDT | 34.00 | 3.70 | 3.60 | 3.75 | +0.16 | +4.52% | 2 | 7 | 43.51% |
| RBLX240726C00035000 | 2024-06-28 9:47AM EDT | 35.00 | 2.88 | 2.59 | 3.15 | +0.03 | +1.05% | 1 | 54 | 46.97% |
| RBLX240726C00036000 | 2024-06-28 3:32PM EDT | 36.00 | 2.15 | 2.10 | 2.19 | -0.16 | -6.93% | 5 | 202 | 37.99% |
| RBLX240726C00037000 | 2024-06-28 2:26PM EDT | 37.00 | 1.52 | 1.50 | 1.58 | -0.02 | -1.30% | 6 | 153 | 36.57% |
| RBLX240726C00038000 | 2024-06-28 3:53PM EDT | 38.00 | 1.13 | 1.03 | 1.44 | +0.03 | +2.73% | 10 | 579 | 44.34% |
| RBLX240726C00039000 | 2024-06-28 2:12PM EDT | 39.00 | 0.70 | 0.70 | 0.75 | -0.06 | -7.89% | 2 | 136 | 35.69% |
| RBLX240726C00040000 | 2024-06-28 1:09PM EDT | 40.00 | 0.47 | 0.45 | 0.51 | -0.05 | -9.62% | 33 | 706 | 36.13% |
| RBLX240726C00041000 | 2024-06-28 11:54AM EDT | 41.00 | 0.32 | 0.29 | 0.34 | -0.08 | -20.00% | 2 | 17 | 36.62% |
| RBLX240726C00042000 | 2024-06-28 3:46PM EDT | 42.00 | 0.21 | 0.19 | 0.23 | -0.04 | -16.00% | 4 | 46 | 37.40% |
| RBLX240726C00043000 | 2024-06-28 9:32AM EDT | 43.00 | 0.16 | 0.13 | 0.16 | +0.01 | +6.67% | 20 | 6 | 38.48% |
| RBLX240726C00044000 | 2024-06-27 10:27AM EDT | 44.00 | 0.13 | 0.07 | 0.13 | 0.00 | - | 10 | 16 | 40.92% |
| RBLX240726C00045000 | 2024-06-18 3:52PM EDT | 45.00 | 0.09 | 0.02 | 0.37 | 0.00 | - | 3 | 15 | 58.59% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240726P00027000 | 2024-06-12 9:33AM EDT | 27.00 | 0.33 | 0.01 | 0.57 | 0.00 | - | - | 2 | 86.13% |
| RBLX240726P00029000 | 2024-06-21 2:30PM EDT | 29.00 | 0.09 | 0.01 | 0.62 | 0.00 | - | 8 | 8 | 72.36% |
| RBLX240726P00030000 | 2024-06-28 12:35PM EDT | 30.00 | 0.11 | 0.02 | 0.20 | +0.02 | +22.22% | 6 | 2,748 | 50.00% |
| RBLX240726P00031000 | 2024-06-26 10:02AM EDT | 31.00 | 0.13 | 0.03 | 0.74 | 0.00 | - | 10 | 96 | 60.94% |
| RBLX240726P00032000 | 2024-06-28 10:19AM EDT | 32.00 | 0.08 | 0.10 | 0.13 | -0.03 | -27.27% | 17 | 73 | 39.16% |
| RBLX240726P00033000 | 2024-06-28 11:18AM EDT | 33.00 | 0.17 | 0.16 | 0.20 | -0.03 | -15.00% | 16 | 53 | 37.01% |
| RBLX240726P00034000 | 2024-06-28 3:46PM EDT | 34.00 | 0.29 | 0.28 | 0.32 | -0.01 | -3.33% | 1 | 31 | 35.35% |
| RBLX240726P00035000 | 2024-06-28 2:38PM EDT | 35.00 | 0.50 | 0.47 | 0.52 | +0.02 | +4.17% | 7 | 33 | 34.38% |
| RBLX240726P00036000 | 2024-06-28 12:14PM EDT | 36.00 | 0.79 | 0.77 | 0.82 | +0.05 | +6.76% | 3 | 12 | 33.74% |
| RBLX240726P00037000 | 2024-06-28 12:13PM EDT | 37.00 | 1.21 | 1.18 | 1.24 | -0.17 | -12.32% | 7 | 29 | 33.35% |
| RBLX240726P00038000 | 2024-06-27 12:30PM EDT | 38.00 | 1.64 | 1.69 | 1.77 | 0.00 | - | 1 | 32 | 32.81% |
| RBLX240726P00039000 | 2024-06-26 11:48AM EDT | 39.00 | 2.85 | 2.35 | 2.52 | 0.00 | - | 1 | 2 | 35.16% |
| RBLX240726P00040000 | 2024-06-26 11:01AM EDT | 40.00 | 3.76 | 2.82 | 4.25 | 0.00 | - | 1 | 21 | 62.70% |
© 2024 Yahoo. All rights reserved.