Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250321C00015000 | 2024-05-15 2:15PM EDT | 15.00 | 18.59 | 16.95 | 18.55 | 0.00 | - | 1 | 1 | 62.94% |
| RBLX250321C00020000 | 2024-05-20 11:35AM EDT | 20.00 | 15.05 | 13.70 | 14.10 | 0.00 | - | 2 | 7 | 63.82% |
| RBLX250321C00022500 | 2024-05-20 11:27AM EDT | 22.50 | 13.05 | 10.70 | 12.25 | 0.00 | - | 14 | 14 | 53.69% |
| RBLX250321C00025000 | 2024-05-20 3:29PM EDT | 25.00 | 11.40 | 10.25 | 10.55 | 0.00 | - | 19 | 103 | 59.84% |
| RBLX250321C00027500 | 2024-05-23 10:30AM EDT | 27.50 | 8.85 | 7.80 | 9.00 | -0.95 | -9.69% | 1 | 5 | 53.37% |
| RBLX250321C00030000 | 2024-05-23 10:28AM EDT | 30.00 | 7.50 | 6.90 | 7.60 | -0.28 | -3.60% | 1 | 56 | 54.22% |
| RBLX250321C00032500 | 2024-05-21 10:36AM EDT | 32.50 | 6.74 | 6.25 | 6.40 | 0.00 | - | 1 | 119 | 55.48% |
| RBLX250321C00035000 | 2024-05-20 10:34AM EDT | 35.00 | 6.00 | 5.25 | 5.60 | 0.00 | - | 11 | 124 | 55.60% |
| RBLX250321C00037500 | 2024-05-20 10:37AM EDT | 37.50 | 5.00 | 4.25 | 4.50 | 0.00 | - | 1 | 9 | 53.35% |
| RBLX250321C00040000 | 2024-05-21 3:35PM EDT | 40.00 | 3.95 | 3.65 | 3.75 | 0.00 | - | 4 | 288 | 53.27% |
| RBLX250321C00042500 | 2024-05-16 11:26AM EDT | 42.50 | 3.72 | 3.05 | 3.15 | 0.00 | - | 1 | 21 | 52.98% |
| RBLX250321C00045000 | 2024-05-16 12:22PM EDT | 45.00 | 3.16 | 2.46 | 2.59 | 0.00 | - | 2 | 102 | 52.05% |
| RBLX250321C00047500 | 2024-05-20 9:54AM EDT | 47.50 | 2.52 | 1.98 | 2.14 | 0.00 | - | 2 | 200 | 51.38% |
| RBLX250321C00050000 | 2024-05-21 1:09PM EDT | 50.00 | 1.82 | 1.73 | 1.79 | 0.00 | - | 1 | 63 | 51.71% |
| RBLX250321C00055000 | 2024-05-21 10:44AM EDT | 55.00 | 1.30 | 1.19 | 1.26 | 0.00 | - | 11 | 34 | 51.42% |
| RBLX250321C00060000 | 2024-05-21 11:49AM EDT | 60.00 | 0.88 | 0.82 | 0.88 | 0.00 | - | 13 | 28 | 51.12% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250321P00015000 | 2024-05-21 1:30PM EDT | 15.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 4 | 42 | 80.86% |
| RBLX250321P00017500 | 2024-05-10 9:50AM EDT | 17.50 | 0.46 | 0.56 | 0.59 | 0.00 | - | - | 1 | 53.61% |
| RBLX250321P00020000 | 2024-05-21 11:52AM EDT | 20.00 | 0.96 | 0.95 | 1.00 | 0.00 | - | 3 | 69 | 52.08% |
| RBLX250321P00022500 | 2024-05-21 11:38AM EDT | 22.50 | 1.49 | 1.50 | 1.65 | 0.00 | - | 353 | 2,001 | 51.34% |
| RBLX250321P00025000 | 2024-05-17 2:15PM EDT | 25.00 | 2.00 | 2.22 | 2.26 | 0.00 | - | 16 | 267 | 49.49% |
| RBLX250321P00027500 | 2024-05-22 12:34PM EDT | 27.50 | 2.85 | 2.98 | 3.25 | 0.00 | - | 19 | 63 | 49.17% |
| RBLX250321P00030000 | 2024-05-20 12:27PM EDT | 30.00 | 3.86 | 4.10 | 4.35 | 0.00 | - | 10 | 352 | 48.10% |
| RBLX250321P00032500 | 2024-05-21 2:13PM EDT | 32.50 | 5.25 | 5.35 | 5.55 | 0.00 | - | 2 | 21 | 46.38% |
| RBLX250321P00035000 | 2024-05-16 3:50PM EDT | 35.00 | 6.60 | 6.75 | 6.95 | 0.00 | - | 67 | 68 | 44.98% |
| RBLX250321P00037500 | 2024-05-16 3:54PM EDT | 37.50 | 8.15 | 8.35 | 8.60 | 0.00 | - | 649 | 649 | 44.39% |
| RBLX250321P00040000 | 2024-05-02 1:44PM EDT | 40.00 | 8.25 | 10.05 | 10.25 | 0.00 | - | - | 52 | 42.47% |
| RBLX250321P00047500 | 2024-05-23 10:06AM EDT | 47.50 | 16.05 | 16.00 | 17.00 | +0.25 | +1.58% | 17 | 13 | 47.97% |
| RBLX250321P00050000 | 2024-05-09 2:05PM EDT | 50.00 | 19.25 | 17.80 | 19.20 | 0.00 | - | 8 | 8 | 48.05% |
| RBLX250321P00055000 | 2024-05-16 3:55PM EDT | 55.00 | 22.40 | 20.80 | 23.30 | 0.00 | - | 2 | 5 | 41.04% |
| RBLX250321P00060000 | 2024-05-15 11:43AM EDT | 60.00 | 27.35 | 25.70 | 29.85 | 0.00 | - | 2 | 0 | 66.85% |
© 2024 Yahoo. All rights reserved.