Roblox Corporation (RBLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.30 | +0.34 | +3.10% | 12 | 16 | 20.00 | 0.01 | -0.01 | -50.00% | 2 | 197 |
| 9.40 | +1.00 | +11.90% | 81 | 32 | 22.50 | 0.01 | -0.01 | -50.00% | 508 | 848 |
| 6.30 | +0.74 | +13.31% | 18 | 53 | 25.00 | 0.03 | +0.01 | +50.00% | 600 | 1,075 |
| 4.39 | +0.39 | +9.75% | 53 | 26 | 27.00 | 0.04 | -0.03 | -42.86% | 97 | 642 |
| 3.80 | 0.00 | - | 20 | 28 | 27.50 | 0.04 | -0.07 | -63.64% | 267 | 1,298 |
| 3.35 | +0.72 | +27.38% | 183 | 485 | 28.00 | 0.04 | -0.10 | -71.43% | 274 | 1,763 |
| 2.55 | +0.75 | +41.67% | 158 | 396 | 29.00 | 0.08 | -0.22 | -73.33% | 2,040 | 856 |
| 1.65 | +0.53 | +47.32% | 881 | 1,461 | 30.00 | 0.22 | -0.40 | -64.52% | 6,009 | 5,835 |
| 0.96 | +0.35 | +57.38% | 4,021 | 2,539 | 31.00 | 0.51 | -0.69 | -57.50% | 2,027 | 601 |
| 0.72 | +0.24 | +50.00% | 2,164 | 889 | 31.50 | 0.75 | -0.62 | -45.26% | 3,617 | 396 |
| 0.53 | +0.17 | +47.22% | 6,951 | 2,096 | 32.00 | 1.02 | -0.75 | -42.37% | 1,352 | 250 |
| 0.36 | +0.11 | +44.00% | 2,241 | 763 | 32.50 | 1.46 | -0.83 | -36.24% | 815 | 6,494 |
| 0.25 | +0.04 | +19.05% | 1,361 | 1,708 | 33.00 | 1.76 | -0.74 | -29.60% | 122 | 246 |
| 0.19 | +0.02 | +11.76% | 641 | 433 | 33.50 | 2.14 | -0.87 | -28.90% | 57 | 339 |
| 0.13 | +0.02 | +18.18% | 705 | 1,311 | 34.00 | 2.70 | -1.04 | -27.81% | 80 | 414 |
| 0.11 | -0.01 | -8.33% | 180 | 174 | 34.50 | 3.05 | -0.50 | -14.08% | 9 | 129 |
| 0.10 | +0.01 | +11.11% | 1,336 | 3,407 | 35.00 | 3.61 | -1.05 | -22.53% | 180 | 5,808 |
| 0.11 | +0.06 | +120.00% | 41 | 225 | 35.50 | 4.14 | -0.61 | -12.84% | 7 | 196 |
| 0.08 | +0.01 | +14.29% | 289 | 181 | 36.00 | 4.67 | -0.70 | -13.04% | 72 | 301 |
| 0.07 | +0.01 | +16.67% | 44 | 335 | 36.50 | 5.30 | -0.20 | -3.64% | 27 | 389 |
| 0.05 | -0.02 | -28.57% | 56 | 331 | 37.00 | 5.60 | -0.76 | -11.95% | 5 | 249 |
| 0.09 | +0.05 | +125.00% | 32 | 2,042 | 37.50 | 6.28 | -0.77 | -10.92% | 138 | 2,492 |
| 0.05 | +0.01 | +25.00% | 50 | 205 | 38.00 | 6.25 | -0.65 | -9.42% | 6 | 191 |
| 0.05 | 0.00 | - | 4 | 60 | 38.50 | 6.92 | -1.03 | -12.96% | 3 | 208 |
| 0.03 | -0.01 | -25.00% | 329 | 320 | 39.00 | 7.82 | -0.83 | -9.60% | 3 | 848 |
| 0.04 | +0.02 | +100.00% | 1 | 240 | 39.50 | 7.69 | -1.46 | -15.96% | 2 | 784 |
| 0.03 | +0.01 | +50.00% | 143 | 5,923 | 40.00 | 8.25 | -1.27 | -13.34% | 21 | 1,556 |
| 0.03 | +0.01 | +50.00% | 7 | 300 | 40.50 | 9.95 | 0.00 | - | 241 | 345 |
| 0.02 | 0.00 | - | 419 | 311 | 41.00 | 10.55 | 0.00 | - | 17 | 170 |
| 0.17 | +0.15 | +750.00% | 5 | 108 | 41.50 | 10.45 | 0.00 | - | 13 | 3 |
| 0.04 | +0.01 | +33.33% | 21 | 334 | 42.00 | 10.70 | -0.25 | -2.28% | 3 | 26 |
| 0.07 | +0.04 | +133.33% | 318 | 15,096 | 42.50 | 11.20 | -0.20 | -1.75% | 501 | 1,588 |
| 0.02 | 0.00 | - | 12 | 531 | 43.00 | 13.05 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 36 | 116 | 43.50 | 12.65 | 0.00 | - | 2 | 0 |
| 0.02 | -0.01 | -33.33% | 2 | 284 | 44.00 | 13.30 | 0.00 | - | 58 | 5 |
| 0.01 | 0.00 | - | 29 | 99 | 44.50 | 14.05 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 98 | 3,317 | 45.00 | 13.70 | -1.75 | -11.33% | 444 | 239 |
| 0.01 | 0.00 | - | 120 | 448 | 46.00 | 16.10 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 73 | 162 | 47.00 | 16.55 | 0.00 | - | 49 | 0 |
| 0.02 | +0.01 | +100.00% | 784 | 18,188 | 47.50 | 16.30 | -0.75 | -4.40% | 7 | 6 |
| 0.01 | 0.00 | - | 46 | 3,461 | 48.00 | 17.25 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 45 | 6,143 | 50.00 | 18.70 | -0.75 | -3.86% | 158 | 188 |
| 0.01 | 0.00 | - | 1 | 1,022 | 52.50 | 23.00 | 0.00 | - | 264 | 0 |
| 0.01 | 0.00 | - | 12 | 1,997 | 55.00 | 24.20 | 0.00 | - | 19 | 10 |
| 0.01 | 0.00 | - | 7 | 1,607 | 60.00 | 29.35 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 460 | 2,498 | 65.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.