Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240712C00028000 | 2024-06-17 3:55PM EDT | 28.00 | 8.03 | 7.15 | 11.00 | 0.00 | - | 1 | 1 | 211.91% |
| RBLX240712C00030000 | 2024-06-26 3:26PM EDT | 30.00 | 7.12 | 5.15 | 9.00 | 0.00 | - | 1 | 1 | 179.69% |
| RBLX240712C00031000 | 2024-06-27 12:48PM EDT | 31.00 | 6.52 | 4.25 | 8.40 | 0.00 | - | 1 | 2 | 63.67% |
| RBLX240712C00032000 | 2024-06-27 12:46PM EDT | 32.00 | 5.55 | 3.15 | 5.40 | 0.00 | - | 1 | 8 | 62.11% |
| RBLX240712C00033000 | 2024-06-26 11:08AM EDT | 33.00 | 3.80 | 2.96 | 4.45 | 0.00 | - | 2 | 10 | 56.25% |
| RBLX240712C00034000 | 2024-06-27 2:40PM EDT | 34.00 | 3.43 | 3.30 | 3.45 | 0.00 | - | 51 | 82 | 46.09% |
| RBLX240712C00035000 | 2024-06-28 3:56PM EDT | 35.00 | 2.46 | 2.42 | 2.70 | +0.25 | +11.31% | 1 | 82 | 48.15% |
| RBLX240712C00036000 | 2024-06-28 3:55PM EDT | 36.00 | 1.72 | 1.66 | 1.83 | -0.01 | -0.58% | 17 | 310 | 40.72% |
| RBLX240712C00037000 | 2024-06-28 1:01PM EDT | 37.00 | 0.99 | 1.03 | 1.18 | -0.15 | -13.16% | 44 | 576 | 38.38% |
| RBLX240712C00038000 | 2024-06-28 3:52PM EDT | 38.00 | 0.60 | 0.59 | 0.63 | -0.15 | -20.00% | 105 | 2,256 | 34.42% |
| RBLX240712C00039000 | 2024-06-28 3:04PM EDT | 39.00 | 0.35 | 0.31 | 0.35 | -0.02 | -5.41% | 13 | 300 | 34.86% |
| RBLX240712C00040000 | 2024-06-28 3:03PM EDT | 40.00 | 0.20 | 0.17 | 0.21 | -0.01 | -4.76% | 28 | 343 | 37.01% |
| RBLX240712C00041000 | 2024-06-28 3:34PM EDT | 41.00 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 10 | 40 | 38.48% |
| RBLX240712C00042000 | 2024-06-28 2:43PM EDT | 42.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 30 | 41.41% |
| RBLX240712C00043000 | 2024-06-28 3:43PM EDT | 43.00 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 1 | 23 | 46.09% |
| RBLX240712C00044000 | 2024-06-27 10:03AM EDT | 44.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 23 | 50.39% |
| RBLX240712C00045000 | 2024-06-14 2:07PM EDT | 45.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 20 | 89 | 53.91% |
| RBLX240712C00046000 | 2024-06-27 1:12PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 51.56% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240712P00025000 | 2024-06-28 3:27PM EDT | 25.00 | 0.07 | 0.00 | 0.21 | +0.02 | +40.00% | 2 | 2 | 119.14% |
| RBLX240712P00027000 | 2024-06-27 3:21PM EDT | 27.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 15 | 17 | 155.27% |
| RBLX240712P00029000 | 2024-06-14 3:47PM EDT | 29.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 18 | 68 | 71.09% |
| RBLX240712P00030000 | 2024-06-18 11:06AM EDT | 30.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 10 | 39 | 64.84% |
| RBLX240712P00031000 | 2024-06-27 10:19AM EDT | 31.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 54 | 56.64% |
| RBLX240712P00032000 | 2024-06-27 10:19AM EDT | 32.00 | 0.06 | 0.02 | 0.14 | 0.00 | - | 1 | 3,705 | 50.59% |
| RBLX240712P00033000 | 2024-06-27 3:40PM EDT | 33.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 19 | 3,230 | 42.19% |
| RBLX240712P00034000 | 2024-06-28 2:44PM EDT | 34.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 2 | 103 | 37.50% |
| RBLX240712P00035000 | 2024-06-28 10:22AM EDT | 35.00 | 0.17 | 0.20 | 0.22 | -0.07 | -29.17% | 30 | 123 | 34.57% |
| RBLX240712P00036000 | 2024-06-28 3:45PM EDT | 36.00 | 0.40 | 0.40 | 0.43 | -0.01 | -2.44% | 3 | 163 | 33.01% |
| RBLX240712P00037000 | 2024-06-28 3:27PM EDT | 37.00 | 0.79 | 0.77 | 0.80 | -0.04 | -4.82% | 76 | 93 | 32.28% |
| RBLX240712P00038000 | 2024-06-27 1:34PM EDT | 38.00 | 1.26 | 1.31 | 1.56 | 0.00 | - | 18 | 15 | 39.60% |
| RBLX240712P00041000 | 2024-06-14 12:26PM EDT | 41.00 | 5.90 | 3.80 | 3.95 | 0.00 | - | - | 4 | 41.60% |
© 2024 Yahoo. All rights reserved.