Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250620C00015000 | 2024-09-13 11:08AM EDT | 15.00 | 31.57 | 25.70 | 28.95 | 0.00 | - | 1 | 22 | 75.10% |
| RBLX250620C00017500 | 2024-06-25 1:11PM EDT | 17.50 | 19.00 | 23.05 | 25.75 | 0.00 | - | - | 1 | 91.21% |
| RBLX250620C00020000 | 2024-08-16 2:25PM EDT | 20.00 | 21.82 | 26.25 | 27.15 | 0.00 | - | 1 | 27 | 135.60% |
| RBLX250620C00022500 | 2024-08-29 3:31PM EDT | 22.50 | 22.57 | 22.80 | 23.55 | 0.00 | - | 6 | 19 | 105.57% |
| RBLX250620C00025000 | 2024-09-30 1:56PM EDT | 25.00 | 21.03 | 18.25 | 19.10 | 0.00 | - | 8 | 246 | 66.31% |
| RBLX250620C00027500 | 2024-09-10 2:59PM EDT | 27.50 | 19.30 | 16.50 | 17.20 | 0.00 | - | 1 | 19 | 65.80% |
| RBLX250620C00030000 | 2024-09-18 10:40AM EDT | 30.00 | 18.30 | 14.20 | 16.20 | 0.00 | - | 8 | 220 | 65.72% |
| RBLX250620C00032500 | 2024-09-17 3:59PM EDT | 32.50 | 16.23 | 13.15 | 14.50 | 0.00 | - | 20 | 519 | 66.92% |
| RBLX250620C00035000 | 2024-09-26 3:00PM EDT | 35.00 | 13.75 | 11.60 | 12.90 | 0.00 | - | 1 | 929 | 65.06% |
| RBLX250620C00037500 | 2024-09-27 9:30AM EDT | 37.50 | 12.10 | 10.15 | 12.15 | 0.00 | - | 1 | 602 | 66.21% |
| RBLX250620C00040000 | 2024-10-04 3:38PM EDT | 40.00 | 8.92 | 8.80 | 9.40 | -1.18 | -11.68% | 1 | 602 | 59.16% |
| RBLX250620C00042500 | 2024-10-04 9:48AM EDT | 42.50 | 7.50 | 7.60 | 7.85 | -1.06 | -12.38% | 3 | 2,132 | 56.71% |
| RBLX250620C00045000 | 2024-10-04 1:58PM EDT | 45.00 | 6.55 | 6.55 | 6.75 | -1.25 | -16.03% | 30 | 2,696 | 55.70% |
| RBLX250620C00047500 | 2024-10-02 2:34PM EDT | 47.50 | 6.50 | 5.15 | 6.45 | 0.00 | - | 3 | 748 | 55.52% |
| RBLX250620C00050000 | 2024-10-04 10:40AM EDT | 50.00 | 4.50 | 4.60 | 5.95 | -0.82 | -15.41% | 3 | 775 | 56.96% |
| RBLX250620C00052500 | 2024-09-27 10:15AM EDT | 52.50 | 4.95 | 3.65 | 4.40 | 0.00 | - | 9 | 157 | 52.50% |
| RBLX250620C00055000 | 2024-10-02 10:54AM EDT | 55.00 | 4.15 | 3.40 | 3.60 | 0.00 | - | 2 | 796 | 52.66% |
| RBLX250620C00060000 | 2024-10-03 3:44PM EDT | 60.00 | 2.45 | 2.33 | 2.86 | 0.00 | - | 6 | 660 | 52.47% |
| RBLX250620C00065000 | 2024-10-03 10:32AM EDT | 65.00 | 2.00 | 1.59 | 1.94 | 0.00 | - | 6 | 476 | 50.81% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250620P00015000 | 2024-09-03 9:33AM EDT | 15.00 | 0.18 | 0.05 | 0.80 | 0.00 | - | 1 | 62 | 79.10% |
| RBLX250620P00017500 | 2024-10-01 3:15PM EDT | 17.50 | 0.38 | 0.14 | 0.75 | 0.00 | - | 1 | 207 | 69.14% |
| RBLX250620P00020000 | 2024-10-01 10:52AM EDT | 20.00 | 0.40 | 0.24 | 1.83 | 0.00 | - | 1 | 444 | 74.73% |
| RBLX250620P00022500 | 2024-09-26 3:32PM EDT | 22.50 | 0.66 | 0.77 | 0.89 | 0.00 | - | 1 | 175 | 60.74% |
| RBLX250620P00025000 | 2024-10-01 3:15PM EDT | 25.00 | 1.24 | 0.93 | 1.25 | +0.13 | +11.71% | 2 | 644 | 57.01% |
| RBLX250620P00027500 | 2024-10-02 10:40AM EDT | 27.50 | 1.50 | 1.58 | 1.69 | 0.00 | - | 1 | 261 | 56.59% |
| RBLX250620P00030000 | 2024-09-30 11:50AM EDT | 30.00 | 1.88 | 2.16 | 2.32 | 0.00 | - | 10 | 1,794 | 55.30% |
| RBLX250620P00032500 | 2024-09-24 11:26AM EDT | 32.50 | 2.07 | 2.68 | 3.05 | 0.00 | - | 3 | 479 | 53.02% |
| RBLX250620P00035000 | 2024-10-04 2:53PM EDT | 35.00 | 3.80 | 3.70 | 3.90 | +0.14 | +3.83% | 100 | 494 | 52.56% |
| RBLX250620P00037500 | 2024-10-02 2:30PM EDT | 37.50 | 4.45 | 4.60 | 4.85 | 0.00 | - | 24 | 338 | 50.85% |
| RBLX250620P00040000 | 2024-10-01 3:00PM EDT | 40.00 | 5.50 | 4.80 | 6.00 | 0.00 | - | 23 | 1,422 | 50.85% |
| RBLX250620P00042500 | 2024-10-01 11:05AM EDT | 42.50 | 6.60 | 6.45 | 7.30 | 0.00 | - | 1 | 1,299 | 49.99% |
| RBLX250620P00045000 | 2024-09-26 2:54PM EDT | 45.00 | 7.15 | 8.40 | 9.15 | 0.00 | - | 52 | 305 | 52.10% |
| RBLX250620P00047500 | 2024-09-24 3:27PM EDT | 47.50 | 7.45 | 9.90 | 10.20 | 0.00 | - | 1 | 347 | 47.66% |
| RBLX250620P00050000 | 2024-10-01 10:25AM EDT | 50.00 | 10.94 | 11.45 | 12.70 | 0.00 | - | 1 | 295 | 52.80% |
| RBLX250620P00052500 | 2024-09-20 9:55AM EDT | 52.50 | 10.35 | 12.20 | 13.55 | 0.00 | - | 3 | 92 | 45.13% |
| RBLX250620P00055000 | 2024-09-16 11:39AM EDT | 55.00 | 11.50 | 14.90 | 16.45 | 0.00 | - | 2 | 322 | 52.22% |
| RBLX250620P00060000 | 2024-07-31 10:48AM EDT | 60.00 | 19.80 | 17.20 | 17.80 | 0.00 | - | 1 | 37 | 0.00% |
© 2024 Yahoo. All rights reserved.