Canada markets closed

Roblox Corporation (RBLX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.52+0.73 (+1.83%)
At close: 04:00PM EDT
40.53 +0.01 (+0.02%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RBLX240726C000200002024-07-17 9:59AM EDT20.0021.0519.4521.650.00-16259.38%
RBLX240726C000250002024-07-08 3:37PM EDT25.0014.6314.5015.650.00--1232.03%
RBLX240726C000280002024-07-19 3:23PM EDT28.0012.7512.1512.65+12.75-20184.77%
RBLX240726C000300002024-07-15 11:09AM EDT30.0010.9310.5010.650.00-145132.81%
RBLX240726C000310002024-07-17 9:59AM EDT31.0010.109.459.650.00-15109.38%
RBLX240726C000320002024-07-12 2:54PM EDT32.008.518.358.700.00-11578.13%
RBLX240726C000325002024-07-10 12:17PM EDT32.506.558.008.200.00--1109.38%
RBLX240726C000330002024-07-19 12:56PM EDT33.007.447.507.70+7.44-10103.13%
RBLX240726C000335002024-07-19 9:36AM EDT33.506.355.557.20+6.35-10115.63%
RBLX240726C000340002024-07-19 3:28PM EDT34.006.755.806.70+0.20+3.05%68108.59%
RBLX240726C000350002024-07-17 11:35AM EDT35.005.253.755.700.00-46094.53%
RBLX240726C000355002024-07-19 3:27PM EDT35.505.273.605.20+5.27-2087.50%
RBLX240726C000360002024-07-19 3:44PM EDT36.004.713.954.70+0.94+24.93%1731180.47%
RBLX240726C000365002024-07-19 11:31AM EDT36.504.134.054.20+0.82+24.77%11963.67%
RBLX240726C000370002024-07-19 3:19PM EDT37.003.773.603.75+0.89+30.90%617163.67%
RBLX240726C000375002024-07-19 2:09PM EDT37.502.992.903.30-0.36-10.75%22668.75%
RBLX240726C000380002024-07-19 2:38PM EDT38.002.392.662.92+0.23+10.65%2860859.96%
RBLX240726C000385002024-07-19 2:37PM EDT38.502.042.222.68+0.05+2.51%25963.67%
RBLX240726C000390002024-07-19 3:53PM EDT39.001.891.801.88+0.39+26.00%9471850.00%
RBLX240726C000395002024-07-19 3:52PM EDT39.501.511.421.51+0.36+31.30%3918648.73%
RBLX240726C000400002024-07-19 3:49PM EDT40.001.151.101.16+0.19+19.79%2851,31246.58%
RBLX240726C000405002024-07-19 3:59PM EDT40.500.880.830.88+0.21+31.34%40231446.00%
RBLX240726C000410002024-07-19 3:55PM EDT41.000.670.610.65+0.18+36.73%35026245.70%
RBLX240726C000415002024-07-19 3:59PM EDT41.500.480.430.48+0.11+29.73%17134546.19%
RBLX240726C000420002024-07-19 3:59PM EDT42.000.330.300.35+0.06+22.22%1111,33746.88%
RBLX240726C000425002024-07-19 3:58PM EDT42.500.240.220.25+0.01+4.35%4523247.46%
RBLX240726C000430002024-07-19 3:59PM EDT43.000.170.160.19-0.04-19.05%16466749.41%
RBLX240726C000435002024-07-19 3:33PM EDT43.500.140.110.14+0.01+7.69%7842250.59%
RBLX240726C000440002024-07-19 3:59PM EDT44.000.090.080.11-0.01-10.00%6812650.78%
RBLX240726C000445002024-07-19 3:09PM EDT44.500.080.060.09-0.01-11.11%42852.93%
RBLX240726C000450002024-07-19 3:28PM EDT45.000.050.050.07-0.03-37.50%2218055.08%
RBLX240726C000455002024-07-18 10:36AM EDT45.500.050.030.060.00-151656.25%
RBLX240726C000460002024-07-19 9:54AM EDT46.000.040.030.08-0.01-20.00%1862.89%
RBLX240726C000465002024-07-16 12:15PM EDT46.500.060.020.070.00--264.84%
RBLX240726C000470002024-07-17 3:31PM EDT47.000.010.020.030.00-1462.50%
RBLX240726C000475002024-07-19 1:14PM EDT47.500.030.010.03-0.04-57.14%11064.06%
RBLX240726C000485002024-07-19 11:06AM EDT48.500.020.000.03+0.02-1068.75%
RBLX240726C000490002024-07-15 12:00PM EDT49.000.020.000.020.00-1268.75%
RBLX240726C000500002024-07-19 1:46PM EDT50.000.010.010.020.00-3,14030078.13%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RBLX240726P000260002024-07-15 1:41PM EDT26.001.000.001.000.00-11291.80%
RBLX240726P000270002024-07-18 9:52AM EDT27.000.010.000.130.00-13177.34%
RBLX240726P000290002024-07-15 2:47PM EDT29.000.020.000.030.00-10108121.88%
RBLX240726P000300002024-07-19 3:28PM EDT30.000.030.020.03-0.05-62.50%932,752117.97%
RBLX240726P000310002024-06-26 10:02AM EDT31.000.130.000.120.00-1096121.88%
RBLX240726P000320002024-07-12 11:30AM EDT32.000.060.020.130.00-276114.06%
RBLX240726P000330002024-07-16 11:49AM EDT33.000.070.030.140.00-559104.30%
RBLX240726P000340002024-07-19 12:28PM EDT34.000.090.030.14+0.03+50.00%27091.80%
RBLX240726P000345002024-07-19 1:36PM EDT34.500.050.050.080.00-43280.86%
RBLX240726P000350002024-07-19 12:28PM EDT35.000.100.050.10+0.01+11.11%637577.34%
RBLX240726P000355002024-07-12 3:29PM EDT35.500.040.030.090.00--567.97%
RBLX240726P000360002024-07-19 3:58PM EDT36.000.060.050.08-0.02-25.00%3627762.89%
RBLX240726P000365002024-07-19 12:24PM EDT36.500.080.060.09-0.04-33.33%219758.98%
RBLX240726P000370002024-07-19 3:15PM EDT37.000.090.070.10-0.06-40.00%1113554.30%
RBLX240726P000375002024-07-19 3:33PM EDT37.500.160.100.12-0.09-36.00%441451.56%
RBLX240726P000380002024-07-19 3:59PM EDT38.000.130.120.15-0.18-58.06%2024749.22%
RBLX240726P000385002024-07-19 3:55PM EDT38.500.190.180.21-0.29-60.42%1246647.27%
RBLX240726P000390002024-07-19 3:59PM EDT39.000.270.270.30-0.36-57.14%32359145.90%
RBLX240726P000395002024-07-19 3:45PM EDT39.500.400.400.43-0.37-48.05%15674845.12%
RBLX240726P000400002024-07-19 3:59PM EDT40.000.570.570.60-0.49-46.23%3341,20644.34%
RBLX240726P000405002024-07-19 3:55PM EDT40.500.760.780.82-0.58-43.28%40213743.85%
RBLX240726P000410002024-07-19 3:45PM EDT41.001.041.051.27-0.70-40.23%18763253.22%
RBLX240726P000415002024-07-18 1:36PM EDT41.501.661.371.430.00-613044.53%
RBLX240726P000420002024-07-18 2:58PM EDT42.002.491.741.810.00-4138145.61%
RBLX240726P000425002024-07-19 2:45PM EDT42.502.472.132.26-0.30-10.83%182349.71%
RBLX240726P000430002024-07-19 2:44PM EDT43.002.952.552.70-0.45-13.24%11851.95%
RBLX240726P000435002024-07-16 10:53AM EDT43.502.512.993.150.00--153.71%
RBLX240726P000440002024-07-18 1:47PM EDT44.003.903.454.200.00-4474.90%
RBLX240726P000445002024-07-17 9:45AM EDT44.503.803.954.750.00--1283.20%
RBLX240726P000450002024-07-16 11:42AM EDT45.004.054.405.100.00-1280.66%
RBLX240726P000455002024-07-17 3:09PM EDT45.505.753.656.950.00--291.02%
RBLX240726P000460002024-07-18 9:48AM EDT46.005.854.656.150.00-1010124.81%
RBLX240726P000470002024-07-19 9:37AM EDT47.007.006.406.60+0.45+6.87%3060.16%
RBLX240726P000475002024-07-18 12:27PM EDT47.507.656.657.050.00-1578.91%
RBLX240726P000480002024-07-19 9:46AM EDT48.007.857.207.60+0.60+8.28%1192.58%
RBLX240726P000485002024-07-17 9:57AM EDT48.507.607.858.050.00--487.11%
RBLX240726P000490002024-07-19 10:25AM EDT49.008.707.808.55+0.65+8.07%2091.02%
RBLX240726P000500002024-07-16 1:52PM EDT50.008.608.3510.950.00--6117.58%