Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240920C00020000 | 2024-05-16 11:53AM EDT | 20.00 | 14.30 | 12.55 | 12.75 | 0.00 | - | 3 | 34 | 71.09% |
| RBLX240920C00022500 | 2024-05-21 9:32AM EDT | 22.50 | 11.30 | 10.30 | 10.45 | 0.00 | - | 2 | 33 | 63.38% |
| RBLX240920C00025000 | 2024-05-22 3:55PM EDT | 25.00 | 9.25 | 8.25 | 8.40 | 0.00 | - | 3 | 87 | 59.23% |
| RBLX240920C00027500 | 2024-05-22 3:29PM EDT | 27.50 | 7.50 | 6.35 | 6.50 | 0.00 | - | 21 | 113 | 55.08% |
| RBLX240920C00030000 | 2024-05-22 3:15PM EDT | 30.00 | 5.70 | 4.80 | 4.95 | 0.00 | - | 19 | 669 | 53.32% |
| RBLX240920C00032500 | 2024-05-23 11:20AM EDT | 32.50 | 3.65 | 3.55 | 3.65 | -0.70 | -16.09% | 12 | 1,522 | 51.98% |
| RBLX240920C00035000 | 2024-05-23 11:28AM EDT | 35.00 | 2.61 | 2.54 | 2.58 | -0.59 | -18.44% | 119 | 1,575 | 50.49% |
| RBLX240920C00037500 | 2024-05-23 11:35AM EDT | 37.50 | 1.80 | 1.78 | 1.81 | -0.44 | -19.38% | 19 | 1,528 | 49.90% |
| RBLX240920C00040000 | 2024-05-23 9:55AM EDT | 40.00 | 1.27 | 1.24 | 1.27 | -0.33 | -20.63% | 6 | 1,110 | 49.66% |
| RBLX240920C00042500 | 2024-05-23 10:23AM EDT | 42.50 | 0.87 | 0.86 | 0.89 | -0.25 | -22.32% | 29 | 760 | 49.68% |
| RBLX240920C00045000 | 2024-05-23 11:19AM EDT | 45.00 | 0.62 | 0.60 | 0.63 | -0.15 | -19.48% | 22 | 1,942 | 50.00% |
| RBLX240920C00047500 | 2024-05-23 10:12AM EDT | 47.50 | 0.43 | 0.41 | 0.44 | -0.14 | -24.56% | 4 | 1,943 | 50.10% |
| RBLX240920C00050000 | 2024-05-22 2:34PM EDT | 50.00 | 0.40 | 0.28 | 0.31 | 0.00 | - | 41 | 3,111 | 50.39% |
| RBLX240920C00052500 | 2024-05-21 2:40PM EDT | 52.50 | 0.22 | 0.18 | 0.22 | 0.00 | - | 1 | 2,566 | 50.68% |
| RBLX240920C00055000 | 2024-05-22 1:52PM EDT | 55.00 | 0.18 | 0.06 | 0.21 | 0.00 | - | 15 | 5,808 | 53.81% |
| RBLX240920C00060000 | 2024-05-22 1:44PM EDT | 60.00 | 0.08 | 0.05 | 0.13 | 0.00 | - | 200 | 6,393 | 52.54% |
| RBLX240920C00065000 | 2024-05-22 2:44PM EDT | 65.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 581 | 53.91% |
| RBLX240920C00070000 | 2024-05-22 10:38AM EDT | 70.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 3,845 | 53.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240920P00020000 | 2024-05-21 1:11PM EDT | 20.00 | 0.18 | 0.12 | 0.26 | 0.00 | - | 15 | 446 | 52.15% |
| RBLX240920P00022500 | 2024-05-22 9:38AM EDT | 22.50 | 0.35 | 0.37 | 0.39 | 0.00 | - | 1 | 770 | 49.32% |
| RBLX240920P00025000 | 2024-05-22 11:07AM EDT | 25.00 | 0.62 | 0.74 | 0.77 | 0.00 | - | 3 | 2,306 | 47.61% |
| RBLX240920P00027500 | 2024-05-22 3:51PM EDT | 27.50 | 1.16 | 1.34 | 1.38 | 0.00 | - | 20 | 3,338 | 46.07% |
| RBLX240920P00030000 | 2024-05-23 10:28AM EDT | 30.00 | 2.26 | 2.22 | 2.26 | +0.36 | +18.95% | 9 | 2,768 | 44.61% |
| RBLX240920P00032500 | 2024-05-22 2:44PM EDT | 32.50 | 2.98 | 3.35 | 3.45 | 0.00 | - | 157 | 2,648 | 43.34% |
| RBLX240920P00035000 | 2024-05-23 10:25AM EDT | 35.00 | 4.95 | 4.85 | 4.95 | +0.67 | +15.65% | 1 | 3,241 | 42.26% |
| RBLX240920P00037500 | 2024-05-22 9:47AM EDT | 37.50 | 5.90 | 6.60 | 6.70 | 0.00 | - | 277 | 1,984 | 40.87% |
| RBLX240920P00040000 | 2024-05-21 10:19AM EDT | 40.00 | 8.23 | 8.55 | 8.65 | 0.00 | - | 2 | 1,395 | 38.77% |
| RBLX240920P00042500 | 2024-05-21 9:44AM EDT | 42.50 | 10.00 | 10.50 | 10.80 | 0.00 | - | 4 | 514 | 36.48% |
| RBLX240920P00045000 | 2024-05-10 11:23AM EDT | 45.00 | 13.42 | 12.85 | 13.05 | 0.00 | - | 1 | 350 | 30.47% |
| RBLX240920P00047500 | 2024-05-17 9:34AM EDT | 47.50 | 15.00 | 14.80 | 15.65 | 0.00 | - | 1 | 149 | 40.43% |
| RBLX240920P00050000 | 2024-05-16 10:11AM EDT | 50.00 | 16.85 | 17.80 | 17.95 | 0.00 | - | 4 | 1 | 0.00% |
| RBLX240920P00052500 | 2024-05-22 2:59PM EDT | 52.50 | 19.20 | 20.30 | 20.50 | 0.00 | - | 490 | 189 | 34.38% |
| RBLX240920P00055000 | 2024-05-15 3:15PM EDT | 55.00 | 22.75 | 22.40 | 22.90 | 0.00 | - | 123 | 0 | 0.00% |
| RBLX240920P00060000 | 2024-05-15 3:15PM EDT | 60.00 | 28.65 | 26.25 | 29.35 | 0.00 | - | 340 | 0 | 93.16% |
| RBLX240920P00065000 | 2024-02-06 1:31PM EDT | 65.00 | 25.25 | 24.00 | 25.15 | 0.00 | - | 25 | 271 | 0.00% |
| RBLX240920P00070000 | 2024-02-07 11:43AM EDT | 70.00 | 26.10 | 28.45 | 31.45 | 0.00 | - | 41 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.