Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241115C00022500 | 2024-09-09 10:38AM EDT | 22.50 | 21.65 | 17.75 | 21.65 | 0.00 | - | - | 1 | 108.79% |
| RBLX241115C00030000 | 2024-10-04 2:15PM EDT | 30.00 | 12.75 | 12.10 | 13.80 | -1.07 | -7.74% | 4 | 28 | 98.24% |
| RBLX241115C00032500 | 2024-10-03 9:57AM EDT | 32.50 | 11.65 | 10.40 | 11.65 | 0.00 | - | 25 | 38 | 97.80% |
| RBLX241115C00035000 | 2024-10-02 3:55PM EDT | 35.00 | 9.81 | 8.40 | 10.35 | 0.00 | - | 2 | 154 | 99.44% |
| RBLX241115C00037500 | 2024-10-01 9:59AM EDT | 37.50 | 7.96 | 6.65 | 7.75 | 0.00 | - | 2 | 113 | 86.13% |
| RBLX241115C00040000 | 2024-10-04 12:16PM EDT | 40.00 | 5.00 | 5.05 | 5.30 | -0.25 | -4.76% | 3 | 465 | 74.17% |
| RBLX241115C00042500 | 2024-10-04 2:39PM EDT | 42.50 | 3.85 | 3.70 | 3.90 | -0.19 | -4.70% | 55 | 1,224 | 71.00% |
| RBLX241115C00045000 | 2024-10-04 3:35PM EDT | 45.00 | 2.76 | 2.64 | 2.93 | -0.01 | -0.36% | 84 | 2,378 | 70.12% |
| RBLX241115C00047500 | 2024-10-04 3:39PM EDT | 47.50 | 1.87 | 1.79 | 1.95 | 0.00 | - | 25 | 11,835 | 66.97% |
| RBLX241115C00050000 | 2024-10-04 3:53PM EDT | 50.00 | 1.25 | 1.18 | 1.31 | -0.05 | -3.85% | 1,159 | 11,475 | 65.38% |
| RBLX241115C00052500 | 2024-10-04 3:35PM EDT | 52.50 | 0.84 | 0.77 | 0.89 | +0.01 | +1.20% | 22 | 10,804 | 64.80% |
| RBLX241115C00055000 | 2024-10-04 12:04PM EDT | 55.00 | 0.38 | 0.43 | 0.59 | -0.17 | -30.91% | 10 | 2,887 | 63.18% |
| RBLX241115C00060000 | 2024-10-04 10:52AM EDT | 60.00 | 0.19 | 0.16 | 0.27 | -0.04 | -17.39% | 4 | 1,387 | 63.28% |
| RBLX241115C00065000 | 2024-10-01 2:12PM EDT | 65.00 | 0.14 | 0.02 | 0.25 | 0.00 | - | 2 | 59 | 67.97% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241115P00022500 | 2024-09-19 1:40PM EDT | 22.50 | 0.10 | 0.07 | 0.21 | 0.00 | - | - | 3 | 100.78% |
| RBLX241115P00025000 | 2024-10-04 3:42PM EDT | 25.00 | 0.30 | 0.18 | 0.35 | +0.17 | +130.77% | 10 | 54 | 97.46% |
| RBLX241115P00027500 | 2024-10-04 11:35AM EDT | 27.50 | 0.37 | 0.23 | 0.42 | -0.02 | -5.13% | 2 | 77 | 86.13% |
| RBLX241115P00030000 | 2024-10-04 2:35PM EDT | 30.00 | 0.61 | 0.52 | 0.64 | -0.03 | -4.69% | 1 | 198 | 83.69% |
| RBLX241115P00032500 | 2024-10-04 1:05PM EDT | 32.50 | 0.95 | 0.92 | 1.00 | +0.03 | +3.26% | 22 | 686 | 81.15% |
| RBLX241115P00035000 | 2024-10-04 3:42PM EDT | 35.00 | 1.48 | 1.42 | 1.43 | -0.07 | -4.52% | 37 | 1,137 | 76.86% |
| RBLX241115P00037500 | 2024-10-04 3:17PM EDT | 37.50 | 2.12 | 2.09 | 2.19 | -0.05 | -2.30% | 8 | 1,695 | 74.46% |
| RBLX241115P00040000 | 2024-10-04 3:56PM EDT | 40.00 | 3.03 | 3.00 | 3.05 | +0.06 | +2.02% | 53 | 4,010 | 71.22% |
| RBLX241115P00042500 | 2024-10-04 11:43AM EDT | 42.50 | 4.45 | 4.10 | 4.20 | +0.20 | +4.71% | 18 | 4,529 | 68.19% |
| RBLX241115P00045000 | 2024-10-04 3:34PM EDT | 45.00 | 5.57 | 4.95 | 5.75 | +0.13 | +2.39% | 48 | 6,010 | 62.16% |
| RBLX241115P00047500 | 2024-10-04 10:23AM EDT | 47.50 | 7.75 | 7.05 | 8.05 | +0.78 | +11.19% | 1 | 1,984 | 70.24% |
| RBLX241115P00050000 | 2024-09-27 2:42PM EDT | 50.00 | 7.55 | 7.35 | 11.20 | 0.00 | - | 3 | 667 | 65.82% |
| RBLX241115P00052500 | 2024-09-19 11:57AM EDT | 52.50 | 7.50 | 9.35 | 12.55 | 0.00 | - | 2 | 90 | 53.27% |
| RBLX241115P00055000 | 2024-09-26 9:38AM EDT | 55.00 | 9.42 | 12.25 | 14.75 | 0.00 | - | 6 | 24 | 62.55% |
| RBLX241115P00060000 | 2024-09-12 3:45PM EDT | 60.00 | 14.50 | 16.85 | 20.15 | 0.00 | - | - | 2 | 76.07% |
© 2024 Yahoo. All rights reserved.