Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240621C00015000 | 2024-03-19 3:45PM EDT | 15.00 | 21.50 | 19.45 | 21.90 | 0.00 | - | 1 | 63 | 185.16% |
| RBLX240621C00017500 | 2024-04-24 1:46PM EDT | 17.50 | 17.72 | 17.75 | 18.80 | 0.00 | - | 1 | 119 | 117.97% |
| RBLX240621C00020000 | 2024-04-17 3:00PM EDT | 20.00 | 16.25 | 14.60 | 17.75 | 0.00 | - | 1 | 224 | 87.89% |
| RBLX240621C00022500 | 2024-04-23 11:30AM EDT | 22.50 | 14.80 | 12.80 | 13.95 | 0.00 | - | 1 | 68 | 91.11% |
| RBLX240621C00025000 | 2024-04-26 10:04AM EDT | 25.00 | 11.50 | 11.00 | 11.60 | +0.40 | +3.60% | 1 | 292 | 66.80% |
| RBLX240621C00027500 | 2024-04-25 11:54AM EDT | 27.50 | 8.25 | 9.20 | 9.35 | 0.00 | - | 4 | 2,078 | 70.90% |
| RBLX240621C00030000 | 2024-04-25 3:50PM EDT | 30.00 | 7.30 | 6.55 | 7.30 | +0.50 | +7.35% | 5 | 1,540 | 58.69% |
| RBLX240621C00032500 | 2024-04-25 1:58PM EDT | 32.50 | 5.25 | 5.45 | 5.55 | 0.00 | - | 46 | 757 | 64.99% |
| RBLX240621C00035000 | 2024-04-26 2:09PM EDT | 35.00 | 4.20 | 4.00 | 4.10 | +0.35 | +9.09% | 5 | 5,570 | 63.65% |
| RBLX240621C00037500 | 2024-04-26 3:37PM EDT | 37.50 | 2.91 | 2.84 | 2.91 | +0.18 | +6.59% | 32 | 1,583 | 62.33% |
| RBLX240621C00040000 | 2024-04-26 3:52PM EDT | 40.00 | 2.04 | 1.98 | 2.03 | +0.22 | +12.09% | 145 | 2,536 | 61.82% |
| RBLX240621C00042500 | 2024-04-26 3:58PM EDT | 42.50 | 1.37 | 1.34 | 1.40 | +0.15 | +12.30% | 253 | 2,871 | 61.52% |
| RBLX240621C00045000 | 2024-04-26 3:38PM EDT | 45.00 | 0.93 | 0.90 | 0.95 | +0.10 | +12.05% | 137 | 6,229 | 61.47% |
| RBLX240621C00047500 | 2024-04-26 2:14PM EDT | 47.50 | 0.64 | 0.59 | 0.64 | +0.08 | +14.29% | 19 | 3,171 | 61.47% |
| RBLX240621C00050000 | 2024-04-26 2:07PM EDT | 50.00 | 0.43 | 0.38 | 0.44 | +0.05 | +13.16% | 12 | 7,190 | 61.72% |
| RBLX240621C00052500 | 2024-04-26 10:00AM EDT | 52.50 | 0.28 | 0.26 | 0.30 | +0.08 | +40.00% | 9 | 1,076 | 62.31% |
| RBLX240621C00055000 | 2024-04-26 2:07PM EDT | 55.00 | 0.18 | 0.18 | 0.22 | +0.03 | +20.00% | 4 | 7,625 | 63.48% |
| RBLX240621C00060000 | 2024-04-26 2:24PM EDT | 60.00 | 0.10 | 0.07 | 0.11 | +0.04 | +66.67% | 1 | 5,894 | 64.06% |
| RBLX240621C00065000 | 2024-04-25 3:49PM EDT | 65.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 5 | 5,012 | 64.45% |
| RBLX240621C00070000 | 2024-04-24 2:28PM EDT | 70.00 | 0.02 | 0.01 | 0.34 | 0.00 | - | 53 | 2,651 | 87.89% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240621P00015000 | 2024-04-01 9:46AM EDT | 15.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 127 | 89.06% |
| RBLX240621P00017500 | 2024-04-25 10:28AM EDT | 17.50 | 0.04 | 0.01 | 0.18 | 0.00 | - | 8 | 427 | 95.51% |
| RBLX240621P00020000 | 2024-04-25 11:06AM EDT | 20.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 5 | 1,757 | 75.78% |
| RBLX240621P00022500 | 2024-04-24 3:48PM EDT | 22.50 | 0.14 | 0.11 | 0.16 | 0.00 | - | 5 | 3,276 | 69.92% |
| RBLX240621P00025000 | 2024-04-26 2:50PM EDT | 25.00 | 0.27 | 0.26 | 0.29 | -0.05 | -15.62% | 11 | 2,056 | 66.02% |
| RBLX240621P00027500 | 2024-04-26 1:18PM EDT | 27.50 | 0.53 | 0.52 | 0.56 | -0.07 | -11.67% | 3 | 1,481 | 63.09% |
| RBLX240621P00030000 | 2024-04-26 3:48PM EDT | 30.00 | 1.01 | 0.99 | 1.19 | -0.13 | -11.40% | 56 | 5,765 | 63.33% |
| RBLX240621P00032500 | 2024-04-26 12:29PM EDT | 32.50 | 1.72 | 1.75 | 1.80 | -0.20 | -10.42% | 19 | 3,523 | 60.55% |
| RBLX240621P00035000 | 2024-04-26 3:22PM EDT | 35.00 | 2.76 | 2.77 | 2.82 | -0.24 | -8.00% | 382 | 3,594 | 59.18% |
| RBLX240621P00037500 | 2024-04-26 2:12PM EDT | 37.50 | 3.99 | 4.05 | 4.20 | -0.41 | -9.32% | 41 | 1,615 | 58.06% |
| RBLX240621P00040000 | 2024-04-26 12:00PM EDT | 40.00 | 5.65 | 5.70 | 5.80 | -0.40 | -6.61% | 45 | 3,550 | 57.23% |
| RBLX240621P00042500 | 2024-04-25 1:36PM EDT | 42.50 | 8.05 | 7.50 | 7.75 | 0.00 | - | 474 | 1,484 | 56.54% |
| RBLX240621P00045000 | 2024-04-26 11:16AM EDT | 45.00 | 9.63 | 9.60 | 10.75 | +0.63 | +7.00% | 2 | 944 | 67.63% |
| RBLX240621P00047500 | 2024-04-25 1:31PM EDT | 47.50 | 12.60 | 11.85 | 13.15 | 0.00 | - | 45 | 532 | 72.27% |
| RBLX240621P00050000 | 2024-04-24 2:27PM EDT | 50.00 | 15.30 | 14.10 | 14.35 | 0.00 | - | 1 | 1,256 | 54.20% |
| RBLX240621P00052500 | 2024-03-25 1:10PM EDT | 52.50 | 16.10 | 17.45 | 18.30 | 0.00 | - | 2 | 215 | 97.12% |
| RBLX240621P00055000 | 2024-03-04 11:16AM EDT | 55.00 | 15.35 | 17.90 | 19.75 | 0.00 | - | 1 | 341 | 86.67% |
| RBLX240621P00060000 | 2024-04-18 1:29PM EDT | 60.00 | 24.30 | 23.65 | 25.30 | 0.00 | - | 3 | 1 | 88.04% |
| RBLX240621P00065000 | 2024-03-01 11:00AM EDT | 65.00 | 24.40 | 25.60 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.