Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241011C00030000 | 2024-10-09 11:47AM EDT | 30.00 | 11.65 | 11.70 | 11.85 | 0.00 | - | 8 | 166 | 0.00% |
| RBLX241011C00030500 | 2024-10-08 12:48PM EDT | 30.50 | 9.35 | 11.20 | 11.50 | 0.00 | - | 1 | 1 | 251.56% |
| RBLX241011C00031000 | 2024-10-08 12:48PM EDT | 31.00 | 8.85 | 10.70 | 10.95 | 0.00 | - | 1 | 1 | 217.97% |
| RBLX241011C00032000 | 2024-10-10 9:50AM EDT | 32.00 | 9.55 | 9.70 | 9.85 | -0.20 | -2.05% | 1 | 3 | 0.00% |
| RBLX241011C00032500 | 2024-10-08 9:37AM EDT | 32.50 | 7.25 | 9.25 | 9.40 | 0.00 | - | 1 | 4 | 154.69% |
| RBLX241011C00033000 | 2024-10-04 9:34AM EDT | 33.00 | 9.50 | 8.65 | 8.85 | 0.00 | - | 1 | 35 | 0.00% |
| RBLX241011C00033500 | 2024-10-09 9:38AM EDT | 33.50 | 8.71 | 8.20 | 8.40 | 0.00 | - | 1 | 1 | 137.50% |
| RBLX241011C00034000 | 2024-10-09 10:24AM EDT | 34.00 | 7.55 | 7.75 | 7.90 | 0.00 | - | 1 | 26 | 131.25% |
| RBLX241011C00035500 | 2024-10-09 11:14AM EDT | 35.50 | 6.15 | 6.25 | 6.45 | 0.00 | - | 5 | 29 | 132.03% |
| RBLX241011C00036000 | 2024-10-09 1:29PM EDT | 36.00 | 5.80 | 5.70 | 5.85 | -0.45 | -7.20% | 2 | 4 | 0.00% |
| RBLX241011C00036500 | 2024-10-10 9:40AM EDT | 36.50 | 5.45 | 5.15 | 5.55 | -2.65 | -32.72% | 2 | 2 | 139.06% |
| RBLX241011C00037000 | 2024-10-09 12:16PM EDT | 37.00 | 4.68 | 4.65 | 4.90 | 0.00 | - | 6 | 8 | 82.81% |
| RBLX241011C00037500 | 2024-10-09 11:20AM EDT | 37.50 | 4.46 | 4.25 | 4.45 | 0.00 | - | 3 | 5 | 95.31% |
| RBLX241011C00038000 | 2024-10-10 9:47AM EDT | 38.00 | 3.76 | 3.70 | 4.10 | +0.06 | +1.62% | 3 | 99 | 67.19% |
| RBLX241011C00039000 | 2024-10-10 9:41AM EDT | 39.00 | 2.96 | 2.70 | 3.15 | -0.02 | -0.67% | 1 | 463 | 60.94% |
| RBLX241011C00039500 | 2024-10-09 2:47PM EDT | 39.50 | 2.38 | 2.04 | 2.40 | 0.00 | - | 140 | 1,299 | 44.53% |
| RBLX241011C00040000 | 2024-10-10 9:48AM EDT | 40.00 | 1.75 | 1.78 | 1.99 | -0.24 | -12.06% | 27 | 2,548 | 55.27% |
| RBLX241011C00040500 | 2024-10-10 9:38AM EDT | 40.50 | 1.52 | 1.38 | 1.65 | -0.06 | -3.80% | 11 | 696 | 63.48% |
| RBLX241011C00041000 | 2024-10-10 9:52AM EDT | 41.00 | 0.91 | 1.00 | 1.07 | -0.25 | -21.55% | 36 | 1,322 | 41.99% |
| RBLX241011C00041500 | 2024-10-10 9:50AM EDT | 41.50 | 0.60 | 0.66 | 0.70 | -0.23 | -27.71% | 11 | 418 | 39.45% |
| RBLX241011C00042000 | 2024-10-10 9:54AM EDT | 42.00 | 0.32 | 0.34 | 0.47 | -0.30 | -48.39% | 29 | 1,431 | 42.58% |
| RBLX241011C00042500 | 2024-10-10 9:49AM EDT | 42.50 | 0.21 | 0.26 | 0.49 | -0.23 | -52.27% | 72 | 776 | 51.17% |
| RBLX241011C00043000 | 2024-10-10 9:51AM EDT | 43.00 | 0.16 | 0.16 | 0.20 | -0.13 | -44.83% | 143 | 4,381 | 48.05% |
| RBLX241011C00043500 | 2024-10-10 9:48AM EDT | 43.50 | 0.08 | 0.04 | 0.11 | -0.08 | -50.00% | 1 | 1,366 | 47.85% |
| RBLX241011C00044000 | 2024-10-10 9:38AM EDT | 44.00 | 0.09 | 0.04 | 0.08 | -0.05 | -35.71% | 10 | 888 | 52.34% |
| RBLX241011C00044500 | 2024-10-09 3:35PM EDT | 44.50 | 0.10 | 0.02 | 0.05 | 0.00 | - | 125 | 281 | 50.39% |
| RBLX241011C00045000 | 2024-10-09 3:59PM EDT | 45.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 329 | 782 | 59.38% |
| RBLX241011C00045500 | 2024-10-10 9:32AM EDT | 45.50 | 0.02 | 0.00 | 0.42 | -0.04 | -66.67% | 10 | 284 | 99.61% |
| RBLX241011C00046000 | 2024-10-09 3:10PM EDT | 46.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 249 | 887 | 106.84% |
| RBLX241011C00046500 | 2024-10-09 1:04PM EDT | 46.50 | 0.03 | 0.00 | 0.38 | 0.00 | - | 152 | 247 | 113.67% |
| RBLX241011C00047000 | 2024-10-09 3:57PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 135 | 2,638 | 68.75% |
| RBLX241011C00047500 | 2024-10-09 3:03PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 708 | 68.75% |
| RBLX241011C00048000 | 2024-10-09 12:08PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 72 | 415 | 75.00% |
| RBLX241011C00048500 | 2024-10-08 1:15PM EDT | 48.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 30 | 85.94% |
| RBLX241011C00049000 | 2024-10-07 11:40AM EDT | 49.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 87 | 90.63% |
| RBLX241011C00049500 | 2024-09-26 9:53AM EDT | 49.50 | 0.57 | 0.00 | 0.02 | 0.00 | - | - | 4 | 96.88% |
| RBLX241011C00050000 | 2024-10-09 3:51PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 495 | 93.75% |
| RBLX241011C00051000 | 2024-10-08 12:49PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 100.00% |
| RBLX241011C00052000 | 2024-10-09 12:28PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 112.50% |
| RBLX241011C00053000 | 2024-10-01 10:42AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 44 | 118.75% |
| RBLX241011C00054000 | 2024-10-03 9:35AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 128.13% |
| RBLX241011C00055000 | 2024-10-08 9:33AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 54 | 137.50% |
| RBLX241011C00056000 | 2024-09-19 11:37AM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241011P00025000 | 2024-10-09 9:37AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 434 | 250.00% |
| RBLX241011P00029000 | 2024-10-08 1:12PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 885 | 1,843 | 50.00% |
| RBLX241011P00029500 | 2024-10-08 9:33AM EDT | 29.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 37 | 318.75% |
| RBLX241011P00030000 | 2024-10-09 10:10AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 467 | 168.75% |
| RBLX241011P00030500 | 2024-10-09 10:10AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 39 | 162.50% |
| RBLX241011P00031000 | 2024-10-09 10:30AM EDT | 31.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 52 | 242.19% |
| RBLX241011P00032000 | 2024-10-09 10:30AM EDT | 32.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 29 | 61 | 257.81% |
| RBLX241011P00032500 | 2024-10-09 10:42AM EDT | 32.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 74 | 246.09% |
| RBLX241011P00033000 | 2024-10-09 1:11PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 226 | 2,532 | 125.00% |
| RBLX241011P00033500 | 2024-10-09 11:09AM EDT | 33.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 33 | 222.66% |
| RBLX241011P00034000 | 2024-10-09 3:55PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 858 | 109.38% |
| RBLX241011P00034500 | 2024-10-09 2:41PM EDT | 34.50 | 0.01 | 0.00 | 0.38 | 0.00 | - | 310 | 913 | 186.33% |
| RBLX241011P00035000 | 2024-10-10 9:47AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 3,431 | 93.75% |
| RBLX241011P00035500 | 2024-10-10 9:36AM EDT | 35.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 256 | 103.13% |
| RBLX241011P00036000 | 2024-10-09 3:58PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 576 | 1,563 | 90.63% |
| RBLX241011P00036500 | 2024-10-10 9:50AM EDT | 36.50 | 0.01 | 0.01 | 0.02 | -0.02 | -40.00% | 2 | 1,755 | 87.50% |
| RBLX241011P00037000 | 2024-10-10 9:42AM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 37 | 2,121 | 79.69% |
| RBLX241011P00037500 | 2024-10-10 9:49AM EDT | 37.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 210 | 1,482 | 71.88% |
| RBLX241011P00038000 | 2024-10-10 9:51AM EDT | 38.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 106 | 5,648 | 67.97% |
| RBLX241011P00038500 | 2024-10-09 3:55PM EDT | 38.50 | 0.08 | 0.03 | 0.04 | 0.00 | - | 882 | 1,533 | 66.41% |
| RBLX241011P00039000 | 2024-10-10 9:32AM EDT | 39.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 12 | 6,119 | 59.38% |
| RBLX241011P00039500 | 2024-10-10 9:40AM EDT | 39.50 | 0.06 | 0.04 | 0.07 | -0.08 | -57.14% | 74 | 2,438 | 54.69% |
| RBLX241011P00040000 | 2024-10-10 9:53AM EDT | 40.00 | 0.09 | 0.07 | 0.09 | -0.10 | -52.63% | 556 | 3,682 | 50.39% |
| RBLX241011P00040500 | 2024-10-10 9:54AM EDT | 40.50 | 0.14 | 0.14 | 0.14 | -0.10 | -41.67% | 80 | 529 | 48.44% |
| RBLX241011P00041000 | 2024-10-10 9:54AM EDT | 41.00 | 0.25 | 0.19 | 0.24 | -0.16 | -39.02% | 210 | 1,645 | 47.07% |
| RBLX241011P00041500 | 2024-10-10 9:52AM EDT | 41.50 | 0.44 | 0.36 | 0.45 | -0.14 | -24.14% | 210 | 909 | 50.49% |
| RBLX241011P00042000 | 2024-10-10 9:36AM EDT | 42.00 | 0.75 | 0.55 | 0.68 | -0.09 | -10.71% | 78 | 732 | 49.90% |
| RBLX241011P00042500 | 2024-10-10 9:43AM EDT | 42.50 | 0.95 | 0.90 | 1.14 | -0.17 | -15.18% | 28 | 322 | 53.32% |
| RBLX241011P00043000 | 2024-10-10 9:36AM EDT | 43.00 | 1.31 | 1.21 | 1.45 | -0.16 | -10.88% | 43 | 1,222 | 60.94% |
| RBLX241011P00043500 | 2024-10-09 3:47PM EDT | 43.50 | 1.95 | 1.62 | 1.91 | 0.00 | - | 8 | 345 | 52.54% |
| RBLX241011P00044000 | 2024-10-09 3:29PM EDT | 44.00 | 2.30 | 2.17 | 2.32 | 0.00 | - | 164 | 1,412 | 59.57% |
| RBLX241011P00044500 | 2024-10-09 3:55PM EDT | 44.50 | 2.68 | 2.59 | 2.81 | -0.09 | -3.25% | 5 | 2,251 | 60.94% |
| RBLX241011P00045000 | 2024-10-09 1:25PM EDT | 45.00 | 2.85 | 3.00 | 3.65 | 0.00 | - | 9 | 1,240 | 89.84% |
| RBLX241011P00045500 | 2024-10-08 9:51AM EDT | 45.50 | 7.20 | 3.55 | 3.70 | 0.00 | - | 11 | 54 | 76.95% |
| RBLX241011P00046000 | 2024-10-09 3:59PM EDT | 46.00 | 4.25 | 4.10 | 4.25 | 0.00 | - | 413 | 240 | 78.13% |
| RBLX241011P00046500 | 2024-10-08 11:13AM EDT | 46.50 | 6.85 | 4.60 | 4.80 | 0.00 | - | 10 | 8 | 91.80% |
| RBLX241011P00047000 | 2024-10-09 10:05AM EDT | 47.00 | 5.75 | 5.05 | 5.20 | 0.00 | - | 2 | 22 | 62.50% |
| RBLX241011P00047500 | 2024-10-09 10:24AM EDT | 47.50 | 6.00 | 5.60 | 5.95 | 0.00 | - | 1 | 3 | 123.05% |
| RBLX241011P00048000 | 2024-10-09 11:35AM EDT | 48.00 | 6.15 | 5.35 | 7.20 | 0.00 | - | 5 | 13 | 130.47% |
| RBLX241011P00049000 | 2024-09-19 1:02PM EDT | 49.00 | 3.60 | 6.80 | 7.65 | 0.00 | - | - | 0 | 132.81% |
| RBLX241011P00050000 | 2024-10-08 3:48PM EDT | 50.00 | 9.85 | 7.35 | 9.75 | 0.00 | - | 1 | 2 | 207.03% |
| RBLX241011P00052000 | 2024-09-13 10:22AM EDT | 52.00 | 6.18 | 9.35 | 11.75 | 0.00 | - | - | 0 | 237.50% |
| RBLX241011P00054000 | 2024-10-08 3:17PM EDT | 54.00 | 13.85 | 11.40 | 13.70 | 0.00 | - | 1 | 3 | 265.63% |
© 2024 Yahoo. All rights reserved.