Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241025C00025000 | 2024-09-09 11:49AM EDT | 25.00 | 18.87 | 14.65 | 17.50 | 0.00 | - | - | 3 | 209.28% |
| RBLX241025C00034000 | 2024-09-13 3:21PM EDT | 34.00 | 11.85 | 6.90 | 8.25 | 0.00 | - | - | 1 | 62.40% |
| RBLX241025C00035000 | 2024-10-07 10:22AM EDT | 35.00 | 7.30 | 7.10 | 7.35 | -1.82 | -19.96% | 9 | 3 | 87.60% |
| RBLX241025C00036000 | 2024-10-04 1:23PM EDT | 36.00 | 6.62 | 5.00 | 6.60 | 0.00 | - | 1 | 0 | 60.16% |
| RBLX241025C00037000 | 2024-09-25 10:12AM EDT | 37.00 | 11.55 | 5.40 | 5.65 | 0.00 | - | 2 | 7 | 79.20% |
| RBLX241025C00038000 | 2024-10-04 10:09AM EDT | 38.00 | 4.45 | 4.60 | 4.90 | 0.00 | - | 1 | 11 | 76.03% |
| RBLX241025C00039000 | 2024-09-23 3:38PM EDT | 39.00 | 7.30 | 3.85 | 4.15 | 0.00 | - | 2 | 49 | 72.51% |
| RBLX241025C00040000 | 2024-10-07 10:35AM EDT | 40.00 | 3.55 | 3.25 | 3.45 | +0.05 | +1.43% | 3 | 50 | 70.51% |
| RBLX241025C00041000 | 2024-10-07 11:24AM EDT | 41.00 | 2.72 | 2.63 | 2.79 | -0.12 | -4.23% | 23 | 54 | 67.29% |
| RBLX241025C00042000 | 2024-10-04 12:41PM EDT | 42.00 | 2.40 | 2.08 | 2.36 | 0.00 | - | 5 | 105 | 66.55% |
| RBLX241025C00043000 | 2024-10-07 10:19AM EDT | 43.00 | 1.84 | 1.61 | 1.75 | -0.10 | -5.15% | 22 | 265 | 62.74% |
| RBLX241025C00044000 | 2024-10-07 12:29PM EDT | 44.00 | 1.35 | 1.22 | 1.32 | -0.08 | -5.59% | 7 | 243 | 60.69% |
| RBLX241025C00045000 | 2024-10-07 1:53PM EDT | 45.00 | 0.94 | 0.90 | 0.98 | -0.19 | -16.81% | 11 | 336 | 58.98% |
| RBLX241025C00046000 | 2024-10-07 11:45AM EDT | 46.00 | 0.68 | 0.68 | 0.72 | -0.14 | -17.07% | 14 | 139 | 58.30% |
| RBLX241025C00047000 | 2024-10-07 10:52AM EDT | 47.00 | 0.48 | 0.48 | 0.66 | -0.06 | -11.11% | 5 | 66 | 59.96% |
| RBLX241025C00048000 | 2024-10-07 12:14PM EDT | 48.00 | 0.36 | 0.35 | 0.37 | -0.08 | -18.18% | 5 | 266 | 56.74% |
| RBLX241025C00049000 | 2024-10-07 2:18PM EDT | 49.00 | 0.27 | 0.21 | 0.26 | -0.03 | -10.00% | 5 | 90 | 55.27% |
| RBLX241025C00050000 | 2024-10-07 2:13PM EDT | 50.00 | 0.19 | 0.15 | 0.19 | -0.02 | -9.52% | 10 | 1,453 | 55.47% |
| RBLX241025C00051000 | 2024-10-07 11:47AM EDT | 51.00 | 0.14 | 0.00 | 0.15 | -0.04 | -22.22% | 111 | 153 | 50.78% |
| RBLX241025C00052000 | 2024-10-03 10:29AM EDT | 52.00 | 0.26 | 0.00 | 0.26 | 0.00 | - | 1 | 26 | 60.55% |
| RBLX241025C00053000 | 2024-10-01 1:25PM EDT | 53.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 7 | 300 | 61.33% |
| RBLX241025C00054000 | 2024-10-02 11:36AM EDT | 54.00 | 0.19 | 0.01 | 0.50 | 0.00 | - | 5 | 277 | 78.52% |
| RBLX241025C00055000 | 2024-10-07 10:53AM EDT | 55.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 228 | 60.16% |
| RBLX241025C00056000 | 2024-10-02 3:26PM EDT | 56.00 | 0.09 | 0.01 | 0.36 | 0.00 | - | 1 | 53 | 80.66% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241025P00030000 | 2024-10-04 2:48PM EDT | 30.00 | 0.07 | 0.08 | 0.64 | -0.09 | -56.25% | 1 | 8 | 105.76% |
| RBLX241025P00033000 | 2024-10-04 3:51PM EDT | 33.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 13 | 12 | 76.76% |
| RBLX241025P00034000 | 2024-10-04 11:03AM EDT | 34.00 | 0.52 | 0.21 | 1.20 | 0.00 | - | 5 | 45 | 90.43% |
| RBLX241025P00035000 | 2024-10-04 1:17PM EDT | 35.00 | 0.52 | 0.44 | 0.64 | 0.00 | - | 196 | 213 | 73.83% |
| RBLX241025P00036000 | 2024-10-07 12:40PM EDT | 36.00 | 0.63 | 0.61 | 0.72 | -0.07 | -10.00% | 1 | 90 | 70.51% |
| RBLX241025P00037000 | 2024-10-04 2:37PM EDT | 37.00 | 0.85 | 0.77 | 1.06 | 0.00 | - | 212 | 510 | 70.80% |
| RBLX241025P00038000 | 2024-10-04 2:37PM EDT | 38.00 | 1.20 | 1.00 | 1.14 | +0.15 | +14.29% | 3 | 204 | 66.16% |
| RBLX241025P00039000 | 2024-10-04 12:55PM EDT | 39.00 | 1.28 | 1.27 | 1.59 | 0.00 | - | 12 | 203 | 66.60% |
| RBLX241025P00040000 | 2024-10-07 11:16AM EDT | 40.00 | 1.70 | 1.55 | 1.76 | -0.20 | -10.53% | 2 | 1,356 | 61.47% |
| RBLX241025P00041000 | 2024-10-04 3:48PM EDT | 41.00 | 2.18 | 1.93 | 2.29 | +0.09 | +4.31% | 1 | 19 | 61.13% |
| RBLX241025P00042000 | 2024-10-07 9:43AM EDT | 42.00 | 2.57 | 2.35 | 2.57 | +0.07 | +2.80% | 1 | 907 | 56.20% |
| RBLX241025P00043000 | 2024-10-07 10:02AM EDT | 43.00 | 3.25 | 2.91 | 3.10 | -0.25 | -7.14% | 9 | 366 | 54.49% |
| RBLX241025P00044000 | 2024-10-04 11:31AM EDT | 44.00 | 3.70 | 3.40 | 4.00 | -0.12 | -3.14% | 3 | 1,378 | 54.93% |
| RBLX241025P00045000 | 2024-10-04 3:48PM EDT | 45.00 | 4.26 | 4.10 | 4.40 | 0.00 | - | 19 | 2,926 | 53.61% |
| RBLX241025P00046000 | 2024-10-07 9:58AM EDT | 46.00 | 5.46 | 4.80 | 5.50 | +0.46 | +9.20% | 2 | 4,902 | 51.86% |
| RBLX241025P00047000 | 2024-10-04 1:16PM EDT | 47.00 | 5.61 | 5.65 | 6.30 | 0.00 | - | 5 | 1,001 | 50.59% |
| RBLX241025P00048000 | 2024-10-02 11:14AM EDT | 48.00 | 5.28 | 5.45 | 7.95 | 0.00 | - | 1 | 4 | 92.19% |
| RBLX241025P00049000 | 2024-09-26 10:42AM EDT | 49.00 | 4.35 | 6.70 | 8.10 | 0.00 | - | 2 | 1 | 67.29% |
| RBLX241025P00050000 | 2024-10-04 3:32PM EDT | 50.00 | 8.21 | 7.85 | 9.95 | 0.00 | - | 2 | 3 | 62.11% |
| RBLX241025P00051000 | 2024-09-25 2:25PM EDT | 51.00 | 4.35 | 8.25 | 10.80 | 0.00 | - | - | 1 | 105.57% |
| RBLX241025P00054000 | 2024-09-26 12:38PM EDT | 54.00 | 9.00 | 11.25 | 13.15 | 0.00 | - | 2 | 0 | 94.04% |
© 2024 Yahoo. All rights reserved.