Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250417C00025000 | 2024-10-03 3:03PM EDT | 25.00 | 18.65 | 17.15 | 19.75 | 0.00 | - | 2 | 4 | 72.53% |
| RBLX250417C00027500 | 2024-09-18 3:39PM EDT | 27.50 | 19.15 | 16.15 | 16.55 | 0.00 | - | - | 2 | 68.60% |
| RBLX250417C00030000 | 2024-09-23 12:01PM EDT | 30.00 | 17.17 | 14.20 | 15.00 | 0.00 | - | 3 | 5 | 68.38% |
| RBLX250417C00035000 | 2024-09-26 12:30PM EDT | 35.00 | 13.21 | 10.70 | 11.95 | 0.00 | - | 15 | 25 | 65.87% |
| RBLX250417C00037500 | 2024-10-04 12:53PM EDT | 37.50 | 9.26 | 9.15 | 9.45 | -2.11 | -18.56% | 10 | 4 | 59.38% |
| RBLX250417C00040000 | 2024-10-04 12:18PM EDT | 40.00 | 7.65 | 7.50 | 8.35 | -2.05 | -21.13% | 2 | 8 | 58.03% |
| RBLX250417C00042500 | 2024-10-04 1:58PM EDT | 42.50 | 6.55 | 6.35 | 8.60 | -1.45 | -18.12% | 20 | 36 | 63.28% |
| RBLX250417C00045000 | 2024-10-04 3:56PM EDT | 45.00 | 5.55 | 5.45 | 7.55 | +0.05 | +0.91% | 1 | 29 | 62.96% |
| RBLX250417C00047500 | 2024-09-26 3:45PM EDT | 47.50 | 5.90 | 4.50 | 4.75 | 0.00 | - | 52 | 27 | 54.37% |
| RBLX250417C00050000 | 2024-10-04 12:00PM EDT | 50.00 | 3.80 | 3.40 | 4.85 | -0.90 | -19.15% | 3 | 66 | 56.12% |
| RBLX250417C00052500 | 2024-09-20 12:03PM EDT | 52.50 | 4.39 | 3.05 | 3.20 | 0.00 | - | 1 | 16 | 52.73% |
| RBLX250417C00055000 | 2024-09-26 3:00PM EDT | 55.00 | 3.55 | 2.41 | 2.73 | 0.00 | - | 4 | 258 | 52.28% |
| RBLX250417C00060000 | 2024-10-03 2:32PM EDT | 60.00 | 1.70 | 1.53 | 1.77 | 0.00 | - | 1 | 30 | 50.76% |
| RBLX250417C00065000 | 2024-10-04 1:21PM EDT | 65.00 | 1.07 | 0.95 | 1.36 | -0.31 | -22.46% | 3 | 18 | 51.15% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250417P00022500 | 2024-09-26 2:03PM EDT | 22.50 | 0.38 | 0.47 | 0.61 | 0.00 | - | - | 2 | 62.35% |
| RBLX250417P00025000 | 2024-08-16 3:26PM EDT | 25.00 | 0.67 | 0.18 | 0.76 | 0.00 | - | 1 | 1 | 51.66% |
| RBLX250417P00027500 | 2024-09-11 1:48PM EDT | 27.50 | 0.65 | 1.14 | 1.23 | 0.00 | - | - | 1 | 57.96% |
| RBLX250417P00030000 | 2024-09-27 9:45AM EDT | 30.00 | 1.33 | 1.64 | 1.73 | 0.00 | - | 1 | 18 | 56.35% |
| RBLX250417P00032500 | 2024-10-02 10:00AM EDT | 32.50 | 2.24 | 2.25 | 2.39 | -0.04 | -1.75% | 3 | 22 | 54.88% |
| RBLX250417P00035000 | 2024-10-01 1:15PM EDT | 35.00 | 3.00 | 1.89 | 3.70 | 0.00 | - | 10 | 18 | 50.42% |
| RBLX250417P00037500 | 2024-10-03 10:08AM EDT | 37.50 | 3.72 | 3.95 | 4.80 | 0.00 | - | 1 | 6 | 55.41% |
| RBLX250417P00040000 | 2024-10-03 3:53PM EDT | 40.00 | 5.10 | 5.00 | 5.10 | 0.00 | - | 1 | 36 | 50.44% |
| RBLX250417P00042500 | 2024-10-01 1:15PM EDT | 42.50 | 6.12 | 6.15 | 6.40 | 0.00 | - | 10 | 42 | 50.15% |
| RBLX250417P00045000 | 2024-09-27 12:13PM EDT | 45.00 | 6.50 | 6.55 | 7.80 | 0.00 | - | 2 | 21 | 49.01% |
| RBLX250417P00047500 | 2024-09-24 3:04PM EDT | 47.50 | 6.75 | 8.75 | 9.35 | 0.00 | - | - | 11 | 47.91% |
| RBLX250417P00050000 | 2024-09-20 2:23PM EDT | 50.00 | 8.30 | 10.60 | 11.05 | 0.00 | - | 7 | 19 | 46.92% |
| RBLX250417P00055000 | 2024-09-19 10:32AM EDT | 55.00 | 11.40 | 13.15 | 15.40 | 0.00 | - | - | 1 | 50.61% |
© 2024 Yahoo. All rights reserved.