Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX261218C00020000 | 2024-08-21 3:00PM EDT | 20.00 | 26.60 | 28.80 | 29.55 | 0.00 | - | 1 | 2 | 97.92% |
| RBLX261218C00025000 | 2024-08-12 9:42AM EDT | 25.00 | 18.00 | 23.15 | 24.90 | 0.00 | - | 1 | 3 | 75.40% |
| RBLX261218C00030000 | 2024-07-26 12:06PM EDT | 30.00 | 18.59 | 20.55 | 22.00 | 0.00 | - | 2 | 3 | 71.88% |
| RBLX261218C00032500 | 2024-08-23 1:16PM EDT | 32.50 | 19.70 | 19.65 | 22.35 | 0.00 | - | 1 | 3 | 75.82% |
| RBLX261218C00035000 | 2024-09-10 11:49AM EDT | 35.00 | 17.87 | 15.35 | 16.85 | 0.00 | - | 4 | 17 | 55.55% |
| RBLX261218C00037500 | 2024-09-04 3:11PM EDT | 37.50 | 16.08 | 14.90 | 15.45 | 0.00 | - | 1 | 18 | 55.99% |
| RBLX261218C00040000 | 2024-10-04 12:53PM EDT | 40.00 | 14.06 | 13.95 | 14.30 | -3.27 | -18.87% | 10 | 120 | 55.49% |
| RBLX261218C00042500 | 2024-09-10 2:09PM EDT | 42.50 | 14.85 | 11.70 | 13.65 | 0.00 | - | 3 | 12 | 52.98% |
| RBLX261218C00045000 | 2024-10-04 12:40PM EDT | 45.00 | 12.35 | 11.75 | 12.40 | -0.65 | -5.00% | 10 | 300 | 53.91% |
| RBLX261218C00047500 | 2024-09-16 1:49PM EDT | 47.50 | 14.25 | 10.85 | 11.55 | 0.00 | - | 5 | 95 | 53.41% |
| RBLX261218C00050000 | 2024-10-03 3:52PM EDT | 50.00 | 10.25 | 10.00 | 10.60 | 0.00 | - | 8 | 621 | 52.58% |
| RBLX261218C00055000 | 2024-09-26 12:42PM EDT | 55.00 | 10.25 | 8.35 | 9.10 | 0.00 | - | 1 | 83 | 51.27% |
| RBLX261218C00060000 | 2024-10-04 10:16AM EDT | 60.00 | 7.03 | 7.30 | 7.90 | -1.15 | -14.06% | 2 | 61 | 51.04% |
| RBLX261218C00065000 | 2024-10-04 9:35AM EDT | 65.00 | 7.20 | 6.25 | 6.75 | -0.05 | -0.69% | 2 | 97 | 50.29% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX261218P00020000 | 2024-09-27 9:30AM EDT | 20.00 | 1.55 | 1.19 | 1.91 | 0.00 | - | 2 | 44 | 51.93% |
| RBLX261218P00022500 | 2024-08-26 1:39PM EDT | 22.50 | 2.14 | 0.94 | 2.76 | 0.00 | - | 1 | 24 | 52.56% |
| RBLX261218P00025000 | 2024-08-28 12:56PM EDT | 25.00 | 2.75 | 1.78 | 4.90 | 0.00 | - | 1 | 10 | 50.18% |
| RBLX261218P00027500 | 2024-09-16 9:33AM EDT | 27.50 | 3.22 | 2.57 | 4.00 | 0.00 | - | 5 | 57 | 48.08% |
| RBLX261218P00030000 | 2024-10-03 10:00AM EDT | 30.00 | 4.62 | 4.40 | 5.05 | 0.00 | - | 1 | 91 | 47.93% |
| RBLX261218P00032500 | 2024-09-24 2:37PM EDT | 32.50 | 4.55 | 5.40 | 5.95 | 0.00 | - | 59 | 93 | 46.42% |
| RBLX261218P00035000 | 2024-09-24 2:39PM EDT | 35.00 | 5.40 | 6.50 | 7.05 | 0.00 | - | 82 | 93 | 45.57% |
| RBLX261218P00037500 | 2024-09-17 10:54AM EDT | 37.50 | 6.70 | 5.50 | 8.65 | 0.00 | - | 1 | 5 | 46.62% |
| RBLX261218P00040000 | 2024-09-11 3:51PM EDT | 40.00 | 8.10 | 8.00 | 9.45 | 0.00 | - | 12 | 79 | 43.67% |
| RBLX261218P00042500 | 2024-09-20 10:57AM EDT | 42.50 | 9.18 | 10.25 | 10.85 | 0.00 | - | 1 | 4 | 43.07% |
| RBLX261218P00045000 | 2024-09-26 2:11PM EDT | 45.00 | 10.89 | 9.65 | 12.40 | 0.00 | - | 2 | 27 | 42.77% |
| RBLX261218P00047500 | 2024-09-04 9:41AM EDT | 47.50 | 12.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RBLX261218P00050000 | 2024-09-17 10:28AM EDT | 50.00 | 13.00 | 14.60 | 15.35 | 0.00 | - | 1 | 3 | 40.66% |
| RBLX261218P00055000 | 2024-08-26 9:32AM EDT | 55.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.