Roblox Corporation (RBLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510C00027000 | 2024-04-19 11:37AM EDT | 27.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240510C00029000 | 2024-04-26 11:32AM EDT | 29.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX240510C00030000 | 2024-04-30 10:05AM EDT | 30.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX240510C00031000 | 2024-04-29 2:00PM EDT | 31.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240510C00031500 | 2024-04-25 1:13PM EDT | 31.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240510C00032000 | 2024-04-30 10:37AM EDT | 32.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX240510C00032500 | 2024-04-26 11:58AM EDT | 32.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240510C00033000 | 2024-04-25 10:01AM EDT | 33.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240510C00033500 | 2024-04-30 11:57AM EDT | 33.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX240510C00034000 | 2024-04-30 2:44PM EDT | 34.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240510C00034500 | 2024-04-26 11:02AM EDT | 34.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240510C00035000 | 2024-04-30 2:33PM EDT | 35.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RBLX240510C00035500 | 2024-04-30 1:14PM EDT | 35.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RBLX240510C00036000 | 2024-04-30 3:59PM EDT | 36.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| RBLX240510C00036500 | 2024-04-30 2:16PM EDT | 36.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| RBLX240510C00037000 | 2024-04-30 3:48PM EDT | 37.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| RBLX240510C00037500 | 2024-04-30 3:46PM EDT | 37.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RBLX240510C00038000 | 2024-04-30 3:30PM EDT | 38.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| RBLX240510C00038500 | 2024-04-30 3:54PM EDT | 38.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| RBLX240510C00039000 | 2024-04-30 3:15PM EDT | 39.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| RBLX240510C00039500 | 2024-04-30 3:13PM EDT | 39.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| RBLX240510C00040000 | 2024-04-30 3:41PM EDT | 40.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| RBLX240510C00040500 | 2024-04-30 2:00PM EDT | 40.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RBLX240510C00041000 | 2024-04-30 3:49PM EDT | 41.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| RBLX240510C00041500 | 2024-04-30 3:11PM EDT | 41.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RBLX240510C00042000 | 2024-04-30 2:43PM EDT | 42.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RBLX240510C00043000 | 2024-04-30 3:57PM EDT | 43.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| RBLX240510C00044000 | 2024-04-30 12:43PM EDT | 44.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RBLX240510C00045000 | 2024-04-30 10:07AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RBLX240510C00046000 | 2024-04-30 11:57AM EDT | 46.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RBLX240510C00047000 | 2024-04-30 3:28PM EDT | 47.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX240510C00048000 | 2024-04-30 9:50AM EDT | 48.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240510C00049000 | 2024-04-30 1:46PM EDT | 49.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RBLX240510C00050000 | 2024-04-30 9:31AM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240510C00055000 | 2024-04-30 10:47AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00025000 | 2024-04-29 11:56AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| RBLX240510P00027000 | 2024-04-30 2:58PM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| RBLX240510P00028000 | 2024-04-29 2:32PM EDT | 28.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RBLX240510P00029000 | 2024-04-30 3:59PM EDT | 29.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| RBLX240510P00030000 | 2024-04-30 2:59PM EDT | 30.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| RBLX240510P00031000 | 2024-04-30 2:28PM EDT | 31.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| RBLX240510P00031500 | 2024-04-30 1:12PM EDT | 31.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RBLX240510P00032000 | 2024-04-30 2:27PM EDT | 32.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| RBLX240510P00032500 | 2024-04-30 2:14PM EDT | 32.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RBLX240510P00033000 | 2024-04-30 1:50PM EDT | 33.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| RBLX240510P00033500 | 2024-04-30 2:30PM EDT | 33.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RBLX240510P00034000 | 2024-04-30 3:48PM EDT | 34.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| RBLX240510P00034500 | 2024-04-30 3:25PM EDT | 34.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RBLX240510P00035000 | 2024-04-30 1:01PM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RBLX240510P00035500 | 2024-04-30 3:37PM EDT | 35.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| RBLX240510P00036000 | 2024-04-30 2:54PM EDT | 36.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| RBLX240510P00036500 | 2024-04-30 1:15PM EDT | 36.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| RBLX240510P00037000 | 2024-04-30 1:03PM EDT | 37.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240510P00037500 | 2024-04-30 9:36AM EDT | 37.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX240510P00038000 | 2024-04-30 10:48AM EDT | 38.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240510P00038500 | 2024-04-24 12:03PM EDT | 38.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240510P00039000 | 2024-04-30 9:31AM EDT | 39.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240510P00039500 | 2024-04-26 3:22PM EDT | 39.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RBLX240510P00040000 | 2024-04-30 10:03AM EDT | 40.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RBLX240510P00041000 | 2024-04-25 10:24AM EDT | 41.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240510P00041500 | 2024-04-30 9:37AM EDT | 41.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX240510P00042000 | 2024-04-19 11:18AM EDT | 42.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| RBLX240510P00043000 | 2024-04-11 2:07PM EDT | 43.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240510P00044000 | 2024-04-23 11:30AM EDT | 44.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240510P00045000 | 2024-04-12 12:04PM EDT | 45.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240510P00050000 | 2024-04-10 12:25PM EDT | 50.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.