Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250620C00020000 | 2024-04-19 2:47PM EDT | 20.00 | 17.15 | 16.55 | 20.50 | 0.00 | - | 8 | 11 | 71.51% |
| RBLX250620C00022500 | 2024-04-09 2:02PM EDT | 22.50 | 19.53 | 14.75 | 17.25 | 0.00 | - | 6 | 8 | 60.86% |
| RBLX250620C00025000 | 2024-04-18 3:20PM EDT | 25.00 | 14.75 | 14.95 | 15.20 | 0.00 | - | 1 | 179 | 66.87% |
| RBLX250620C00032500 | 2024-04-25 10:04AM EDT | 32.50 | 9.19 | 10.70 | 10.95 | 0.00 | - | 14 | 16 | 62.31% |
| RBLX250620C00035000 | 2024-04-24 12:33PM EDT | 35.00 | 8.65 | 8.65 | 9.75 | 0.00 | - | 5 | 140 | 58.08% |
| RBLX250620C00037500 | 2024-04-24 1:27PM EDT | 37.50 | 7.85 | 7.80 | 10.20 | 0.00 | - | 1 | 42 | 63.01% |
| RBLX250620C00040000 | 2024-04-25 1:39PM EDT | 40.00 | 7.42 | 7.05 | 7.90 | 0.00 | - | 1 | 347 | 58.37% |
| RBLX250620C00042500 | 2024-04-25 10:35AM EDT | 42.50 | 6.65 | 5.30 | 6.85 | +0.85 | +14.66% | 4 | 154 | 54.13% |
| RBLX250620C00045000 | 2024-04-26 2:05PM EDT | 45.00 | 6.20 | 4.10 | 6.10 | +0.40 | +6.90% | 1 | 239 | 52.10% |
| RBLX250620C00047500 | 2024-04-24 1:33PM EDT | 47.50 | 4.75 | 3.55 | 5.45 | 0.00 | - | 174 | 255 | 52.00% |
| RBLX250620C00050000 | 2024-04-26 11:29AM EDT | 50.00 | 4.70 | 3.75 | 4.80 | -0.55 | -10.48% | 1 | 50 | 53.96% |
| RBLX250620C00055000 | 2024-04-26 11:32AM EDT | 55.00 | 3.75 | 2.94 | 3.85 | +0.33 | +9.65% | 168 | 81 | 53.88% |
| RBLX250620C00060000 | 2024-04-26 2:47PM EDT | 60.00 | 3.00 | 2.81 | 3.05 | +0.55 | +22.45% | 1 | 176 | 55.54% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250620P00020000 | 2024-04-22 11:13AM EDT | 20.00 | 1.49 | 1.29 | 1.34 | 0.00 | - | 1 | 44 | 55.37% |
| RBLX250620P00022500 | 2024-04-19 10:15AM EDT | 22.50 | 2.03 | 1.85 | 1.91 | 0.00 | - | 16 | 41 | 53.86% |
| RBLX250620P00025000 | 2024-04-25 10:20AM EDT | 25.00 | 2.90 | 2.20 | 2.61 | 0.00 | - | 31 | 62 | 50.78% |
| RBLX250620P00027500 | 2024-04-23 9:57AM EDT | 27.50 | 3.30 | 3.35 | 3.45 | 0.00 | - | 2 | 34 | 51.20% |
| RBLX250620P00030000 | 2024-04-09 9:46AM EDT | 30.00 | 4.10 | 4.30 | 4.45 | 0.00 | - | 74 | 112 | 50.10% |
| RBLX250620P00032500 | 2024-04-24 12:34PM EDT | 32.50 | 6.00 | 5.45 | 6.55 | 0.00 | - | 5 | 20 | 52.78% |
| RBLX250620P00035000 | 2024-04-24 11:02AM EDT | 35.00 | 7.00 | 6.65 | 6.80 | 0.00 | - | 5 | 261 | 48.56% |
| RBLX250620P00037500 | 2024-04-25 11:02AM EDT | 37.50 | 8.75 | 8.00 | 8.15 | 0.00 | - | 1 | 51 | 47.46% |
| RBLX250620P00040000 | 2024-04-26 2:43PM EDT | 40.00 | 9.45 | 9.50 | 10.50 | +0.41 | +4.54% | 13 | 15 | 52.10% |
| RBLX250620P00042500 | 2024-04-17 2:33PM EDT | 42.50 | 11.00 | 11.05 | 11.25 | 0.00 | - | 4 | 8 | 45.62% |
| RBLX250620P00045000 | 2024-04-17 9:41AM EDT | 45.00 | 12.55 | 12.75 | 12.95 | 0.00 | - | 1 | 10 | 44.63% |
| RBLX250620P00047500 | 2024-04-16 2:44PM EDT | 47.50 | 14.45 | 13.65 | 15.70 | 0.00 | - | - | 1 | 50.10% |
| RBLX250620P00060000 | 2024-04-03 11:30AM EDT | 60.00 | 24.90 | 23.80 | 25.25 | 0.00 | - | 1 | 1 | 41.44% |
© 2024 Yahoo. All rights reserved.