Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250321C00015000 | 2024-06-26 10:41AM EDT | 15.00 | 22.05 | 25.35 | 26.05 | 0.00 | - | 4 | 5 | 0.00% |
| RBLX250321C00020000 | 2024-08-01 9:30AM EDT | 20.00 | 20.94 | 23.00 | 26.70 | 0.00 | - | 2 | 6 | 133.25% |
| RBLX250321C00022500 | 2024-08-01 12:52PM EDT | 22.50 | 17.75 | 21.40 | 23.15 | 0.00 | - | 3 | 14 | 115.48% |
| RBLX250321C00025000 | 2024-08-06 12:20PM EDT | 25.00 | 14.10 | 19.65 | 20.60 | 0.00 | - | 11 | 106 | 106.59% |
| RBLX250321C00027500 | 2024-08-16 10:53AM EDT | 27.50 | 15.25 | 18.95 | 20.25 | 0.00 | - | 4 | 16 | 120.34% |
| RBLX250321C00030000 | 2024-09-26 10:28AM EDT | 30.00 | 17.60 | 13.00 | 14.85 | 0.00 | - | 1 | 86 | 64.33% |
| RBLX250321C00032500 | 2024-09-25 10:14AM EDT | 32.50 | 17.50 | 12.15 | 13.75 | 0.00 | - | 5 | 130 | 72.90% |
| RBLX250321C00035000 | 2024-09-19 9:45AM EDT | 35.00 | 13.45 | 9.70 | 11.60 | 0.00 | - | 1 | 203 | 63.75% |
| RBLX250321C00037500 | 2024-10-04 1:52PM EDT | 37.50 | 8.97 | 8.80 | 10.20 | -3.14 | -25.93% | 1 | 95 | 65.94% |
| RBLX250321C00040000 | 2024-10-04 10:08AM EDT | 40.00 | 6.98 | 7.50 | 7.80 | -0.92 | -11.65% | 2 | 366 | 59.96% |
| RBLX250321C00042500 | 2024-10-03 1:41PM EDT | 42.50 | 6.70 | 6.25 | 6.60 | 0.00 | - | 16 | 203 | 58.78% |
| RBLX250321C00045000 | 2024-10-04 3:56PM EDT | 45.00 | 5.24 | 5.10 | 6.30 | +0.05 | +0.96% | 17 | 1,089 | 60.79% |
| RBLX250321C00047500 | 2024-10-04 3:13PM EDT | 47.50 | 4.30 | 4.20 | 5.35 | -0.20 | -4.44% | 15 | 2,288 | 59.91% |
| RBLX250321C00050000 | 2024-10-04 3:13PM EDT | 50.00 | 3.45 | 2.81 | 4.05 | -0.20 | -5.48% | 2,061 | 4,603 | 54.14% |
| RBLX250321C00052500 | 2024-10-03 3:52PM EDT | 52.50 | 2.80 | 2.69 | 2.99 | 0.00 | - | 3 | 235 | 54.10% |
| RBLX250321C00055000 | 2024-10-04 1:50PM EDT | 55.00 | 2.26 | 2.01 | 3.55 | -0.12 | -5.04% | 30 | 3,332 | 58.42% |
| RBLX250321C00060000 | 2024-10-04 3:47PM EDT | 60.00 | 1.41 | 1.36 | 1.69 | -0.42 | -22.95% | 3 | 709 | 53.17% |
| RBLX250321C00065000 | 2024-10-04 11:43AM EDT | 65.00 | 0.90 | 0.81 | 1.07 | -0.11 | -10.89% | 21 | 146 | 51.93% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250321P00015000 | 2024-07-17 9:41AM EDT | 15.00 | 0.01 | 0.02 | 0.42 | 0.00 | - | 1 | 43 | 85.94% |
| RBLX250321P00017500 | 2024-07-05 10:34AM EDT | 17.50 | 0.24 | 0.08 | 1.18 | 0.00 | - | 1 | 3 | 93.26% |
| RBLX250321P00020000 | 2024-09-16 1:53PM EDT | 20.00 | 0.13 | 0.13 | 0.66 | 0.00 | - | 20 | 96 | 72.27% |
| RBLX250321P00022500 | 2024-09-17 9:45AM EDT | 22.50 | 0.24 | 0.45 | 1.52 | 0.00 | - | 10 | 2,016 | 79.35% |
| RBLX250321P00025000 | 2024-10-04 11:36AM EDT | 25.00 | 0.87 | 0.72 | 0.84 | +0.49 | +128.95% | 1 | 325 | 63.87% |
| RBLX250321P00027500 | 2024-10-04 10:33AM EDT | 27.50 | 1.24 | 1.07 | 1.19 | +0.55 | +79.71% | 4 | 214 | 61.43% |
| RBLX250321P00030000 | 2024-10-04 3:25PM EDT | 30.00 | 1.57 | 1.34 | 1.76 | -0.01 | -0.63% | 1 | 222 | 58.69% |
| RBLX250321P00032500 | 2024-10-03 10:00AM EDT | 32.50 | 2.16 | 1.96 | 2.26 | 0.00 | - | 8 | 1,253 | 56.47% |
| RBLX250321P00035000 | 2024-10-03 3:51PM EDT | 35.00 | 2.95 | 2.69 | 3.05 | 0.00 | - | 4 | 324 | 55.15% |
| RBLX250321P00037500 | 2024-10-04 12:29PM EDT | 37.50 | 3.90 | 2.91 | 3.95 | +0.20 | +5.41% | 2 | 2,367 | 50.32% |
| RBLX250321P00040000 | 2024-10-04 3:27PM EDT | 40.00 | 4.90 | 4.80 | 4.90 | +0.15 | +3.16% | 3 | 1,196 | 52.49% |
| RBLX250321P00042500 | 2024-10-04 3:24PM EDT | 42.50 | 6.00 | 6.00 | 6.15 | +0.05 | +0.84% | 1 | 872 | 51.14% |
| RBLX250321P00045000 | 2024-10-03 12:56PM EDT | 45.00 | 7.90 | 6.80 | 7.65 | +0.60 | +8.22% | 5 | 653 | 51.48% |
| RBLX250321P00047500 | 2024-10-03 12:56PM EDT | 47.50 | 8.80 | 8.70 | 9.65 | 0.00 | - | 13 | 706 | 50.05% |
| RBLX250321P00050000 | 2024-10-01 9:45AM EDT | 50.00 | 9.78 | 9.65 | 10.90 | 0.00 | - | 1 | 386 | 49.15% |
| RBLX250321P00052500 | 2024-10-01 9:45AM EDT | 52.50 | 11.50 | 11.75 | 13.75 | 0.00 | - | 1 | 10 | 57.93% |
| RBLX250321P00055000 | 2024-09-26 2:03PM EDT | 55.00 | 12.25 | 14.35 | 16.55 | 0.00 | - | 5 | 55 | 55.04% |
| RBLX250321P00060000 | 2024-08-02 1:52PM EDT | 60.00 | 21.15 | 16.55 | 16.75 | 0.00 | - | 8 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.