Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240802C00029000 | 2024-06-27 9:31AM EDT | 29.00 | 7.91 | 6.35 | 10.55 | +7.91 | - | - | 4 | 59.96% |
| RBLX240802C00030000 | 2024-06-24 1:14PM EDT | 30.00 | 5.45 | 6.90 | 9.05 | 0.00 | - | 2 | 4 | 77.15% |
| RBLX240802C00031000 | 2024-06-24 10:56AM EDT | 31.00 | 5.50 | 5.45 | 8.00 | 0.00 | - | 10 | 11 | 59.77% |
| RBLX240802C00032000 | 2024-06-24 2:17PM EDT | 32.00 | 3.86 | 4.45 | 6.25 | 0.00 | - | 7 | 8 | 70.02% |
| RBLX240802C00034000 | 2024-06-27 9:31AM EDT | 34.00 | 3.91 | 3.75 | 4.90 | +3.91 | - | - | 4 | 55.08% |
| RBLX240802C00035000 | 2024-06-27 3:59PM EDT | 35.00 | 3.30 | 2.75 | 3.95 | 0.00 | - | 44 | 115 | 61.57% |
| RBLX240802C00036000 | 2024-06-28 3:51PM EDT | 36.00 | 2.35 | 2.40 | 3.00 | -0.25 | -9.62% | 4 | 23 | 52.69% |
| RBLX240802C00037000 | 2024-06-28 1:01PM EDT | 37.00 | 1.94 | 1.78 | 2.10 | -0.06 | -3.00% | 2 | 1,497 | 44.14% |
| RBLX240802C00038000 | 2024-06-28 3:49PM EDT | 38.00 | 1.55 | 1.49 | 1.60 | -0.01 | -0.64% | 13 | 90 | 43.07% |
| RBLX240802C00039000 | 2024-06-28 3:03PM EDT | 39.00 | 1.10 | 1.09 | 1.23 | -0.19 | -14.73% | 3 | 51 | 43.12% |
| RBLX240802C00040000 | 2024-06-28 2:43PM EDT | 40.00 | 0.84 | 0.72 | 0.90 | -0.10 | -10.64% | 8 | 2,097 | 42.43% |
| RBLX240802C00041000 | 2024-06-28 3:44PM EDT | 41.00 | 0.65 | 0.60 | 0.69 | -0.05 | -7.14% | 5 | 86 | 43.16% |
| RBLX240802C00042000 | 2024-06-27 1:03PM EDT | 42.00 | 0.55 | 0.42 | 0.58 | 0.00 | - | 13 | 352 | 45.51% |
| RBLX240802C00043000 | 2024-06-27 1:04PM EDT | 43.00 | 0.41 | 0.31 | 0.47 | +0.41 | - | - | 584 | 46.97% |
| RBLX240802C00044000 | 2024-06-28 1:58PM EDT | 44.00 | 0.23 | 0.24 | 0.44 | -0.06 | -20.69% | 4 | 197 | 50.59% |
| RBLX240802C00045000 | 2024-06-27 3:04PM EDT | 45.00 | 0.25 | 0.16 | 0.20 | +0.25 | - | - | 8 | 44.34% |
| RBLX240802C00046000 | 2024-06-27 3:15PM EDT | 46.00 | 0.16 | 0.12 | 0.18 | 0.00 | - | 8 | 10 | 46.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240802P00025000 | 2024-06-21 3:51PM EDT | 25.00 | 0.12 | 0.00 | 0.78 | 0.00 | - | 2 | 2 | 98.24% |
| RBLX240802P00027000 | 2024-06-25 11:20AM EDT | 27.00 | 0.31 | 0.01 | 0.12 | 0.00 | - | 2 | 13 | 56.25% |
| RBLX240802P00028000 | 2024-06-27 3:58PM EDT | 28.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 4 | 14 | 53.32% |
| RBLX240802P00029000 | 2024-06-26 12:48PM EDT | 29.00 | 0.08 | 0.02 | 0.28 | 0.00 | - | 12 | 37 | 53.71% |
| RBLX240802P00030000 | 2024-06-27 12:57PM EDT | 30.00 | 0.10 | 0.11 | 0.17 | 0.00 | - | 11 | 33 | 49.22% |
| RBLX240802P00031000 | 2024-06-28 9:57AM EDT | 31.00 | 0.18 | 0.16 | 0.20 | -0.05 | -21.74% | 10 | 18 | 45.02% |
| RBLX240802P00032000 | 2024-06-26 1:54PM EDT | 32.00 | 0.28 | 0.25 | 0.29 | 0.00 | - | 17 | 98 | 43.41% |
| RBLX240802P00033000 | 2024-06-28 12:18PM EDT | 33.00 | 0.42 | 0.37 | 0.45 | +0.01 | +2.44% | 3 | 65 | 43.07% |
| RBLX240802P00034000 | 2024-06-28 3:18PM EDT | 34.00 | 0.57 | 0.56 | 0.63 | -0.05 | -8.06% | 40 | 22 | 41.50% |
| RBLX240802P00035000 | 2024-06-28 10:13AM EDT | 35.00 | 0.86 | 0.79 | 0.89 | 0.00 | - | 1 | 105 | 40.58% |
| RBLX240802P00036000 | 2024-06-26 3:02PM EDT | 36.00 | 1.26 | 1.13 | 1.23 | 0.00 | - | 3 | 59 | 39.75% |
| RBLX240802P00037000 | 2024-06-28 3:08PM EDT | 37.00 | 1.53 | 1.54 | 1.71 | -0.12 | -7.27% | 3 | 57 | 40.16% |
| RBLX240802P00038000 | 2024-06-28 3:18PM EDT | 38.00 | 2.05 | 1.98 | 2.18 | -0.45 | -18.00% | 62 | 55 | 38.38% |
| RBLX240802P00040000 | 2024-06-21 10:13AM EDT | 40.00 | 4.50 | 3.20 | 4.40 | 0.00 | - | 20 | 20 | 59.38% |
| RBLX240802P00042000 | 2024-06-28 3:18PM EDT | 42.00 | 4.87 | 4.75 | 6.45 | +4.87 | - | 40 | 0 | 52.20% |
| RBLX240802P00045000 | 2024-06-14 11:31AM EDT | 45.00 | 9.82 | 6.20 | 9.95 | 0.00 | - | - | 0 | 103.52% |
© 2024 Yahoo. All rights reserved.