Roblox Corporation (RBLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240816C00020000 | 2024-05-16 1:34PM EDT | 20.00 | 13.85 | 15.30 | 17.45 | 0.00 | - | - | 1 | 106.64% |
| RBLX240816C00022500 | 2024-06-11 10:19AM EDT | 22.50 | 13.05 | 13.00 | 16.95 | 0.00 | - | 2 | 4 | 91.21% |
| RBLX240816C00025000 | 2024-06-18 10:03AM EDT | 25.00 | 11.30 | 10.40 | 14.55 | 0.00 | - | 1 | 32 | 75.10% |
| RBLX240816C00027500 | 2024-06-25 10:54AM EDT | 27.50 | 8.55 | 9.90 | 10.25 | 0.00 | - | 1 | 37 | 65.53% |
| RBLX240816C00030000 | 2024-06-28 3:41PM EDT | 30.00 | 8.06 | 7.95 | 8.05 | +0.14 | +1.77% | 4 | 376 | 65.67% |
| RBLX240816C00032500 | 2024-06-28 1:24PM EDT | 32.50 | 5.95 | 5.95 | 6.05 | +0.10 | +1.71% | 6 | 1,208 | 61.52% |
| RBLX240816C00035000 | 2024-06-28 2:46PM EDT | 35.00 | 4.30 | 4.30 | 4.40 | -0.04 | -0.92% | 26 | 3,038 | 59.89% |
| RBLX240816C00037500 | 2024-06-28 3:27PM EDT | 37.50 | 3.04 | 3.00 | 3.05 | +0.03 | +1.00% | 89 | 4,671 | 58.74% |
| RBLX240816C00040000 | 2024-06-28 3:09PM EDT | 40.00 | 2.03 | 2.01 | 2.03 | +0.04 | +2.01% | 70 | 10,326 | 57.86% |
| RBLX240816C00042500 | 2024-06-28 3:43PM EDT | 42.50 | 1.34 | 1.30 | 1.34 | +0.02 | +1.52% | 58 | 3,699 | 57.67% |
| RBLX240816C00045000 | 2024-06-28 2:39PM EDT | 45.00 | 0.85 | 0.84 | 0.87 | -0.02 | -2.30% | 102 | 1,591 | 58.01% |
| RBLX240816C00047500 | 2024-06-28 12:28PM EDT | 47.50 | 0.55 | 0.52 | 0.57 | +0.02 | +3.77% | 8 | 1,228 | 58.30% |
| RBLX240816C00050000 | 2024-06-28 12:16PM EDT | 50.00 | 0.32 | 0.32 | 0.37 | -0.02 | -5.88% | 2 | 677 | 58.69% |
| RBLX240816C00055000 | 2024-06-28 3:04PM EDT | 55.00 | 0.14 | 0.10 | 0.18 | 0.00 | - | 12 | 226 | 59.96% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240816P00017500 | 2024-06-10 12:11PM EDT | 17.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 10 | 358 | 154.69% |
| RBLX240816P00020000 | 2024-06-24 12:45PM EDT | 20.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 250 | 92.58% |
| RBLX240816P00022500 | 2024-06-26 12:39PM EDT | 22.50 | 0.09 | 0.03 | 0.28 | 0.00 | - | 10 | 177 | 81.64% |
| RBLX240816P00025000 | 2024-06-27 10:39AM EDT | 25.00 | 0.13 | 0.06 | 0.36 | 0.00 | - | 4 | 209 | 71.29% |
| RBLX240816P00027500 | 2024-06-28 11:18AM EDT | 27.50 | 0.27 | 0.27 | 0.29 | -0.01 | -3.57% | 1 | 691 | 61.13% |
| RBLX240816P00030000 | 2024-06-28 2:02PM EDT | 30.00 | 0.56 | 0.55 | 0.57 | +0.01 | +1.82% | 7 | 1,737 | 58.11% |
| RBLX240816P00032500 | 2024-06-28 2:34PM EDT | 32.50 | 1.08 | 1.06 | 1.10 | +0.04 | +3.85% | 7 | 2,639 | 56.40% |
| RBLX240816P00035000 | 2024-06-28 3:57PM EDT | 35.00 | 1.90 | 1.88 | 1.91 | +0.01 | +0.53% | 23 | 2,132 | 54.98% |
| RBLX240816P00037500 | 2024-06-28 3:21PM EDT | 37.50 | 3.00 | 3.00 | 3.10 | -0.05 | -1.64% | 38 | 947 | 53.81% |
| RBLX240816P00040000 | 2024-06-28 10:22AM EDT | 40.00 | 4.50 | 4.50 | 4.60 | +0.10 | +2.27% | 8 | 230 | 52.88% |
| RBLX240816P00042500 | 2024-06-28 9:49AM EDT | 42.50 | 6.27 | 6.25 | 6.40 | -0.03 | -0.48% | 1 | 177 | 51.47% |
| RBLX240816P00045000 | 2024-06-25 10:21AM EDT | 45.00 | 8.30 | 8.30 | 8.45 | -1.90 | -18.63% | 1 | 294 | 50.68% |
| RBLX240816P00047500 | 2024-06-28 2:59PM EDT | 47.50 | 10.50 | 9.90 | 11.55 | -0.05 | -0.47% | 63 | 55 | 54.64% |
| RBLX240816P00050000 | 2024-06-27 10:34AM EDT | 50.00 | 12.80 | 12.80 | 13.05 | 0.00 | - | 2 | 13 | 54.88% |
© 2024 Yahoo. All rights reserved.