Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240816C00020000 | 2024-05-16 1:34PM EDT | 20.00 | 13.85 | 15.30 | 17.45 | 0.00 | - | - | 1 | 138.97% |
| RBLX240816C00022500 | 2024-06-11 10:19AM EDT | 22.50 | 13.05 | 12.90 | 13.05 | 0.00 | - | 2 | 4 | 79.88% |
| RBLX240816C00025000 | 2024-06-13 2:26PM EDT | 25.00 | 11.50 | 10.55 | 10.85 | 0.00 | - | 20 | 32 | 73.97% |
| RBLX240816C00027500 | 2024-06-14 2:25PM EDT | 27.50 | 8.30 | 8.35 | 8.45 | +0.70 | +9.21% | 31 | 29 | 64.55% |
| RBLX240816C00030000 | 2024-06-14 3:21PM EDT | 30.00 | 6.47 | 6.35 | 6.45 | -0.28 | -4.15% | 20 | 371 | 60.60% |
| RBLX240816C00032500 | 2024-06-13 10:29AM EDT | 32.50 | 5.75 | 4.65 | 4.75 | 0.00 | - | 2 | 1,183 | 58.37% |
| RBLX240816C00035000 | 2024-06-14 3:47PM EDT | 35.00 | 3.30 | 3.25 | 3.35 | -0.40 | -10.81% | 32 | 3,154 | 56.52% |
| RBLX240816C00037500 | 2024-06-14 3:55PM EDT | 37.50 | 2.26 | 2.22 | 2.27 | -0.14 | -5.83% | 203 | 4,670 | 55.57% |
| RBLX240816C00040000 | 2024-06-14 3:41PM EDT | 40.00 | 1.53 | 1.48 | 1.52 | -0.16 | -9.47% | 98 | 8,602 | 55.32% |
| RBLX240816C00042500 | 2024-06-14 3:14PM EDT | 42.50 | 1.02 | 0.98 | 1.01 | -0.12 | -10.53% | 51 | 2,824 | 55.57% |
| RBLX240816C00045000 | 2024-06-14 2:21PM EDT | 45.00 | 0.64 | 0.65 | 0.68 | -0.10 | -13.51% | 48 | 980 | 56.25% |
| RBLX240816C00047500 | 2024-06-13 1:31PM EDT | 47.50 | 0.57 | 0.42 | 0.46 | 0.00 | - | 2 | 928 | 56.79% |
| RBLX240816C00050000 | 2024-06-13 1:57PM EDT | 50.00 | 0.37 | 0.28 | 0.31 | 0.00 | - | 26 | 68 | 57.52% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240816P00017500 | 2024-06-10 12:11PM EDT | 17.50 | 0.05 | 0.03 | 0.48 | 0.00 | - | 10 | 358 | 106.25% |
| RBLX240816P00020000 | 2024-06-14 10:05AM EDT | 20.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 120 | 190 | 70.31% |
| RBLX240816P00022500 | 2024-06-14 1:23PM EDT | 22.50 | 0.14 | 0.07 | 0.30 | +0.03 | +27.27% | 2 | 165 | 67.77% |
| RBLX240816P00025000 | 2024-06-14 2:49PM EDT | 25.00 | 0.25 | 0.24 | 0.26 | +0.03 | +13.64% | 5 | 108 | 58.11% |
| RBLX240816P00027500 | 2024-06-14 2:24PM EDT | 27.50 | 0.52 | 0.49 | 0.52 | +0.08 | +18.18% | 2 | 703 | 55.03% |
| RBLX240816P00030000 | 2024-06-14 2:58PM EDT | 30.00 | 0.99 | 0.96 | 1.00 | +0.14 | +16.47% | 14 | 1,652 | 53.08% |
| RBLX240816P00032500 | 2024-06-14 3:03PM EDT | 32.50 | 1.74 | 1.73 | 1.77 | +0.32 | +22.54% | 113 | 2,608 | 51.66% |
| RBLX240816P00035000 | 2024-06-14 2:58PM EDT | 35.00 | 2.85 | 2.82 | 2.87 | +0.30 | +11.76% | 36 | 1,816 | 50.34% |
| RBLX240816P00037500 | 2024-06-14 12:30PM EDT | 37.50 | 4.25 | 4.25 | 4.35 | +0.20 | +4.94% | 15 | 884 | 50.34% |
| RBLX240816P00040000 | 2024-06-14 3:46PM EDT | 40.00 | 6.00 | 6.00 | 6.10 | +0.22 | +3.81% | 11 | 95 | 49.46% |
| RBLX240816P00042500 | 2024-06-14 2:44PM EDT | 42.50 | 8.15 | 7.95 | 8.15 | +0.85 | +11.64% | 34 | 144 | 49.85% |
| RBLX240816P00045000 | 2024-06-13 3:47PM EDT | 45.00 | 10.15 | 10.05 | 10.85 | +0.35 | +3.57% | 17 | 4 | 53.03% |
| RBLX240816P00047500 | 2024-06-13 10:28AM EDT | 47.50 | 11.20 | 12.40 | 12.60 | 0.00 | - | 21 | 27 | 46.97% |
| RBLX240816P00050000 | 2024-06-12 2:38PM EDT | 50.00 | 13.90 | 14.85 | 17.00 | 0.00 | - | - | 6 | 80.91% |
© 2024 Yahoo. All rights reserved.