UK markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.18+0.30 (+0.79%)
At close: 04:01PM EDT
38.00 -0.18 (-0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240405C000290002024-03-27 11:25AM EDT29.008.608.809.300.00-33113.67%
RBLX240405C000295002024-03-27 11:25AM EDT29.508.108.608.850.00-4489.84%
RBLX240405C000300002024-03-25 10:05AM EDT30.006.708.058.350.00-41375.00%
RBLX240405C000310002024-03-26 9:39AM EDT31.005.957.157.350.00-2481.25%
RBLX240405C000330002024-03-28 2:32PM EDT33.005.504.955.80+1.10+25.00%92277.34%
RBLX240405C000340002024-03-28 10:38AM EDT34.004.904.004.65+1.50+44.12%11160.16%
RBLX240405C000345002024-03-27 12:33PM EDT34.503.153.703.900.00-1151.76%
RBLX240405C000350002024-03-28 3:31PM EDT35.003.472.853.60+0.79+29.48%12169.73%
RBLX240405C000355002024-03-26 2:58PM EDT35.502.342.582.980.00-73354.69%
RBLX240405C000360002024-03-28 3:14PM EDT36.002.452.322.50+0.50+25.64%36249.22%
RBLX240405C000365002024-03-28 2:00PM EDT36.502.241.872.35+0.52+30.23%2416661.13%
RBLX240405C000370002024-03-28 3:27PM EDT37.001.531.511.58+0.19+14.18%11243238.97%
RBLX240405C000375002024-03-28 3:56PM EDT37.501.201.171.21+0.17+16.50%21982536.91%
RBLX240405C000380002024-03-28 3:55PM EDT38.000.940.880.91+0.16+20.51%1,0831,19136.33%
RBLX240405C000385002024-03-28 3:59PM EDT38.500.690.640.67+0.10+16.95%1,8341,04936.23%
RBLX240405C000390002024-03-28 3:48PM EDT39.000.470.470.49+0.05+11.90%1,18951736.72%
RBLX240405C000395002024-03-28 3:59PM EDT39.500.350.320.34+0.10+40.00%18412836.62%
RBLX240405C000400002024-03-28 3:54PM EDT40.000.240.220.24+0.02+9.09%9582,06337.31%
RBLX240405C000405002024-03-28 3:53PM EDT40.500.170.150.18+0.02+13.33%38510238.87%
RBLX240405C000410002024-03-28 3:38PM EDT41.000.120.110.13+0.01+9.09%20538940.04%
RBLX240405C000415002024-03-28 3:47PM EDT41.500.100.080.10+0.03+42.86%24056541.60%
RBLX240405C000420002024-03-28 1:08PM EDT42.000.110.050.07+0.05+83.33%3671,25142.38%
RBLX240405C000425002024-03-28 3:29PM EDT42.500.050.040.060.00-3316544.92%
RBLX240405C000430002024-03-28 3:07PM EDT43.000.050.030.04+0.01+25.00%9577744.92%
RBLX240405C000435002024-03-28 11:23AM EDT43.500.040.020.03+0.01+33.33%36546.09%
RBLX240405C000440002024-03-28 2:41PM EDT44.000.030.020.030.00-243,16749.22%
RBLX240405C000445002024-03-27 3:35PM EDT44.500.020.010.020.00-1849.22%
RBLX240405C000450002024-03-28 2:15PM EDT45.000.010.010.020.00-50624150.00%
RBLX240405C000460002024-03-28 3:32PM EDT46.000.020.000.020.00-37253.13%
RBLX240405C000465002024-03-28 1:23PM EDT46.500.010.000.220.00-19181.64%
RBLX240405C000470002024-03-28 1:23PM EDT47.000.010.000.010.00-4377253.13%
RBLX240405C000480002024-03-25 11:56AM EDT48.000.090.000.10+0.07+350.00%150679.69%
RBLX240405C000490002024-03-22 1:52PM EDT49.000.030.000.210.00-181,00997.27%
RBLX240405C000500002024-03-27 10:18AM EDT50.000.020.000.100.00-27691.02%
RBLX240405C000510002024-03-22 2:49PM EDT51.000.010.000.210.00-5073109.38%
RBLX240405C000520002024-03-15 3:32PM EDT52.000.040.000.210.00-10193115.23%
RBLX240405C000530002024-03-21 9:30AM EDT53.000.020.000.210.00--25120.70%
RBLX240405C000540002024-03-11 12:56PM EDT54.000.130.000.210.00--2126.17%
RBLX240405C000550002024-03-13 1:52PM EDT55.000.040.000.020.00-1195.31%
RBLX240405C000600002024-03-11 1:28PM EDT60.000.040.000.010.00-45106.25%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240405P000250002024-03-18 12:15PM EDT25.000.010.000.210.00--1159.38%
RBLX240405P000290002024-03-25 12:16PM EDT29.000.010.000.210.00-11110.55%
RBLX240405P000295002024-03-26 11:38AM EDT29.500.010.000.210.00-11105.08%
RBLX240405P000300002024-03-25 3:35PM EDT30.000.030.000.010.00-263362.50%
RBLX240405P000305002024-03-25 10:28AM EDT30.500.030.000.040.00-20020070.31%
RBLX240405P000310002024-03-28 3:36PM EDT31.000.020.000.22+0.01+100.00%81689.06%
RBLX240405P000315002024-03-28 9:53AM EDT31.500.010.000.000.00-1125.00%
RBLX240405P000320002024-03-28 3:41PM EDT32.000.010.000.190.00-48475.39%
RBLX240405P000325002024-03-28 3:02PM EDT32.500.020.010.02-0.01-33.33%292550.78%
RBLX240405P000330002024-03-28 11:19AM EDT33.000.020.010.02-0.02-50.00%11322948.44%
RBLX240405P000335002024-03-28 2:03PM EDT33.500.020.010.02-0.03-60.00%3020944.53%
RBLX240405P000340002024-03-28 2:56PM EDT34.000.030.020.03-0.03-50.00%5411042.97%
RBLX240405P000345002024-03-28 3:22PM EDT34.500.040.030.04-0.10-71.43%148640.23%
RBLX240405P000350002024-03-28 3:56PM EDT35.000.060.040.06-0.05-45.45%14520038.87%
RBLX240405P000355002024-03-28 3:39PM EDT35.500.080.070.09-0.11-57.89%16739637.50%
RBLX240405P000360002024-03-28 3:51PM EDT36.000.130.120.14-0.11-45.83%18773236.43%
RBLX240405P000365002024-03-28 3:45PM EDT36.500.190.190.22-0.15-44.12%1,17726735.94%
RBLX240405P000370002024-03-28 3:58PM EDT37.000.310.310.33-0.16-34.04%3111,75135.25%
RBLX240405P000375002024-03-28 3:51PM EDT37.500.480.460.49-0.21-30.43%26345435.06%
RBLX240405P000380002024-03-28 3:59PM EDT38.000.640.670.69-0.31-32.63%23340434.57%
RBLX240405P000385002024-03-28 3:54PM EDT38.500.940.940.96-0.25-21.01%1,17812834.86%
RBLX240405P000390002024-03-28 3:44PM EDT39.001.201.251.28-0.66-35.48%13316735.25%
RBLX240405P000395002024-03-28 3:59PM EDT39.501.591.591.67-0.68-29.96%1104037.21%
RBLX240405P000400002024-03-28 3:55PM EDT40.002.001.752.07-0.73-26.74%5924137.89%
RBLX240405P000405002024-03-28 3:59PM EDT40.502.421.982.67-0.36-12.95%36249.90%
RBLX240405P000410002024-03-28 3:42PM EDT41.002.872.562.98-0.37-11.42%3216242.58%
RBLX240405P000415002024-03-28 1:50PM EDT41.503.003.253.60-2.43-44.75%51156.64%
RBLX240405P000420002024-03-28 3:31PM EDT42.003.653.753.90-1.85-33.64%611343.75%
RBLX240405P000425002024-03-27 3:50PM EDT42.504.753.804.600.00-1166.60%
RBLX240405P000430002024-03-28 1:44PM EDT43.004.554.605.40-0.72-13.66%34062.89%
RBLX240405P000435002024-03-28 3:59PM EDT43.505.304.956.10-2.00-27.40%3069.53%
RBLX240405P000440002024-03-27 11:25AM EDT44.006.455.305.900.00-1259.38%
RBLX240405P000450002024-03-22 11:17AM EDT45.007.976.407.350.00-2361.72%
RBLX240405P000460002024-03-13 3:18PM EDT46.005.457.258.500.00--068.36%
RBLX240405P000490002024-03-19 9:58AM EDT49.0012.9010.2011.500.00-3078.91%
RBLX240405P000510002024-03-28 3:59PM EDT51.0012.8012.2513.15+2.10+19.63%30139.26%
RBLX240405P000600002024-03-20 9:44AM EDT60.0023.4021.3522.500.00--0156.25%