Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241220C00015000 | 2024-06-13 9:31AM EDT | 15.00 | 22.60 | 24.25 | 27.60 | 0.00 | - | 4 | 4 | 157.81% |
| RBLX241220C00017500 | 2024-05-13 1:18PM EDT | 17.50 | 15.05 | 18.25 | 20.30 | 0.00 | - | 8 | 8 | 0.00% |
| RBLX241220C00020000 | 2024-08-02 12:55PM EDT | 20.00 | 19.10 | 23.30 | 24.60 | 0.00 | - | 15 | 67 | 169.48% |
| RBLX241220C00022500 | 2024-10-04 12:34PM EDT | 22.50 | 19.65 | 18.00 | 20.60 | -0.35 | -1.75% | 2 | 2 | 121.58% |
| RBLX241220C00025000 | 2024-09-27 3:46PM EDT | 25.00 | 19.36 | 17.00 | 19.45 | 0.00 | - | 2 | 100 | 108.94% |
| RBLX241220C00027500 | 2024-08-13 9:55AM EDT | 27.50 | 12.13 | 17.95 | 19.00 | 0.00 | - | 1 | 35 | 155.08% |
| RBLX241220C00030000 | 2024-10-04 12:05PM EDT | 30.00 | 12.90 | 12.70 | 14.60 | -5.05 | -28.13% | 1 | 232 | 89.11% |
| RBLX241220C00032500 | 2024-10-02 10:27AM EDT | 32.50 | 12.40 | 10.80 | 11.90 | 0.00 | - | 1 | 392 | 78.64% |
| RBLX241220C00035000 | 2024-10-03 10:16AM EDT | 35.00 | 8.85 | 8.10 | 10.45 | -1.30 | -12.81% | 1 | 475 | 71.75% |
| RBLX241220C00037500 | 2024-10-04 9:38AM EDT | 37.50 | 7.31 | 7.20 | 7.50 | -0.19 | -2.53% | 1 | 678 | 65.85% |
| RBLX241220C00040000 | 2024-10-04 2:16PM EDT | 40.00 | 5.80 | 5.70 | 5.90 | -1.33 | -18.65% | 2 | 1,837 | 63.31% |
| RBLX241220C00042500 | 2024-10-04 12:21PM EDT | 42.50 | 4.30 | 4.30 | 4.60 | -0.25 | -5.49% | 5 | 4,638 | 60.91% |
| RBLX241220C00045000 | 2024-10-04 11:37AM EDT | 45.00 | 3.25 | 3.25 | 3.45 | -0.20 | -5.80% | 3 | 4,442 | 59.20% |
| RBLX241220C00047500 | 2024-10-04 3:12PM EDT | 47.50 | 2.49 | 2.37 | 2.55 | -0.28 | -10.11% | 32 | 5,021 | 57.69% |
| RBLX241220C00050000 | 2024-10-04 3:36PM EDT | 50.00 | 1.77 | 1.60 | 1.84 | -0.06 | -3.28% | 7 | 5,499 | 55.74% |
| RBLX241220C00052500 | 2024-10-04 3:15PM EDT | 52.50 | 1.26 | 1.17 | 1.33 | +0.03 | +2.44% | 2 | 4,021 | 55.52% |
| RBLX241220C00055000 | 2024-10-04 1:58PM EDT | 55.00 | 0.90 | 0.85 | 0.99 | -0.01 | -1.10% | 112 | 5,387 | 55.76% |
| RBLX241220C00060000 | 2024-10-04 1:49PM EDT | 60.00 | 0.40 | 0.17 | 0.65 | -0.31 | -43.66% | 4 | 4,171 | 53.81% |
| RBLX241220C00065000 | 2024-10-04 9:47AM EDT | 65.00 | 0.15 | 0.10 | 0.74 | -0.15 | -50.00% | 13 | 2,671 | 62.70% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX241220P00015000 | 2024-10-03 2:19PM EDT | 15.00 | 0.07 | 0.00 | 0.74 | 0.00 | - | 41 | 422 | 140.82% |
| RBLX241220P00017500 | 2024-08-28 3:24PM EDT | 17.50 | 0.05 | 0.00 | 0.64 | 0.00 | - | 100 | 102 | 117.97% |
| RBLX241220P00020000 | 2024-10-04 11:36AM EDT | 20.00 | 0.22 | 0.04 | 0.48 | +0.15 | +214.29% | 1 | 1,559 | 97.66% |
| RBLX241220P00022500 | 2024-09-25 3:56PM EDT | 22.50 | 0.20 | 0.09 | 0.58 | 0.00 | - | 2 | 247 | 88.67% |
| RBLX241220P00025000 | 2024-10-03 10:59AM EDT | 25.00 | 0.30 | 0.17 | 0.43 | 0.00 | - | 1 | 339 | 73.93% |
| RBLX241220P00027500 | 2024-10-03 12:39PM EDT | 27.50 | 0.50 | 0.48 | 1.01 | 0.00 | - | 1 | 1,104 | 79.39% |
| RBLX241220P00030000 | 2024-10-04 10:12AM EDT | 30.00 | 0.91 | 0.40 | 1.03 | +0.05 | +5.81% | 1 | 1,176 | 65.87% |
| RBLX241220P00032500 | 2024-10-01 3:00PM EDT | 32.50 | 1.13 | 1.13 | 1.49 | 0.00 | - | 1 | 6,080 | 67.63% |
| RBLX241220P00035000 | 2024-10-04 12:29PM EDT | 35.00 | 1.97 | 1.61 | 1.91 | +0.15 | +8.24% | 2 | 2,355 | 62.77% |
| RBLX241220P00037500 | 2024-10-04 9:40AM EDT | 37.50 | 2.50 | 2.51 | 2.67 | +0.04 | +1.63% | 1 | 2,885 | 61.82% |
| RBLX241220P00040000 | 2024-10-04 2:18PM EDT | 40.00 | 3.45 | 3.40 | 3.50 | -0.05 | -1.43% | 6 | 1,696 | 58.40% |
| RBLX241220P00042500 | 2024-10-04 3:56PM EDT | 42.50 | 4.70 | 4.55 | 4.70 | +0.19 | +4.21% | 47 | 995 | 56.57% |
| RBLX241220P00045000 | 2024-10-04 3:55PM EDT | 45.00 | 6.12 | 5.95 | 6.20 | +0.07 | +1.16% | 7 | 1,953 | 55.47% |
| RBLX241220P00047500 | 2024-10-04 3:06PM EDT | 47.50 | 7.70 | 6.50 | 8.60 | +0.25 | +3.36% | 1 | 2,920 | 51.88% |
| RBLX241220P00050000 | 2024-09-26 1:18PM EDT | 50.00 | 7.40 | 8.40 | 10.85 | 0.00 | - | 3 | 119 | 54.15% |
| RBLX241220P00052500 | 2024-09-19 1:30PM EDT | 52.50 | 8.49 | 9.75 | 12.85 | 0.00 | - | 2 | 142 | 72.68% |
| RBLX241220P00055000 | 2024-10-02 9:30AM EDT | 55.00 | 12.75 | 12.00 | 15.65 | 0.00 | - | 1 | 1 | 53.66% |
| RBLX241220P00060000 | 2024-08-02 3:49PM EDT | 60.00 | 20.40 | 16.00 | 16.75 | 0.00 | - | 7 | 1 | 0.00% |
| RBLX241220P00065000 | 2024-09-19 10:36AM EDT | 65.00 | 18.59 | 21.35 | 25.15 | 0.00 | - | 2 | 6 | 55.86% |
© 2024 Yahoo. All rights reserved.