Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510C00023500 | 2024-05-03 9:42AM EDT | 23.50 | 15.65 | 17.20 | 18.85 | 0.00 | - | 1 | 1 | 401.95% |
| RBLX240510C00024000 | 2024-05-03 9:49AM EDT | 24.00 | 15.10 | 16.75 | 16.95 | 0.00 | - | 7 | 7 | 0.00% |
| RBLX240510C00025000 | 2024-05-02 10:07AM EDT | 25.00 | 11.85 | 15.75 | 15.90 | 0.00 | - | - | 1 | 0.00% |
| RBLX240510C00027000 | 2024-04-19 11:37AM EDT | 27.00 | 8.90 | 13.70 | 13.90 | 0.00 | - | 1 | 1 | 0.00% |
| RBLX240510C00027500 | 2024-05-06 9:53AM EDT | 27.50 | 12.15 | 12.60 | 13.40 | 0.00 | - | 3 | 4 | 0.00% |
| RBLX240510C00028000 | 2024-04-29 11:12AM EDT | 28.00 | 8.95 | 11.90 | 12.90 | 0.00 | - | - | 1 | 0.00% |
| RBLX240510C00029000 | 2024-05-02 3:50PM EDT | 29.00 | 8.50 | 11.75 | 13.50 | 0.00 | - | 3 | 22 | 289.84% |
| RBLX240510C00030000 | 2024-05-06 12:45PM EDT | 30.00 | 10.10 | 10.75 | 10.90 | 0.00 | - | 1 | 44 | 0.00% |
| RBLX240510C00030500 | 2024-05-03 9:30AM EDT | 30.50 | 8.50 | 10.30 | 10.50 | 0.00 | - | 59 | 59 | 135.94% |
| RBLX240510C00031000 | 2024-05-06 11:08AM EDT | 31.00 | 9.02 | 9.35 | 10.00 | 0.00 | - | 1 | 10 | 129.69% |
| RBLX240510C00031500 | 2024-05-06 9:41AM EDT | 31.50 | 8.08 | 9.05 | 9.50 | 0.00 | - | 2 | 12 | 122.66% |
| RBLX240510C00032000 | 2024-05-03 10:51AM EDT | 32.00 | 7.20 | 8.30 | 9.05 | 0.00 | - | 3 | 133 | 135.55% |
| RBLX240510C00032500 | 2024-05-02 3:50PM EDT | 32.50 | 5.55 | 8.35 | 8.55 | 0.00 | - | 3 | 8 | 128.52% |
| RBLX240510C00033000 | 2024-05-06 3:28PM EDT | 33.00 | 7.30 | 7.90 | 8.00 | 0.00 | - | 9 | 65 | 103.91% |
| RBLX240510C00033500 | 2024-05-02 9:41AM EDT | 33.50 | 4.55 | 7.45 | 7.65 | 0.00 | - | 3 | 22 | 114.45% |
| RBLX240510C00034000 | 2024-05-06 1:49PM EDT | 34.00 | 6.31 | 6.75 | 7.20 | 0.00 | - | 2 | 41 | 76.56% |
| RBLX240510C00034500 | 2024-05-07 10:01AM EDT | 34.50 | 6.35 | 6.55 | 6.80 | +0.91 | +16.73% | 1 | 15 | 123.83% |
| RBLX240510C00035000 | 2024-05-07 12:30PM EDT | 35.00 | 6.25 | 6.20 | 6.30 | +0.63 | +11.21% | 17 | 244 | 126.17% |
| RBLX240510C00035500 | 2024-05-07 2:31PM EDT | 35.50 | 5.85 | 5.75 | 6.00 | +1.20 | +25.81% | 62 | 118 | 132.03% |
| RBLX240510C00036000 | 2024-05-07 12:22PM EDT | 36.00 | 5.35 | 5.35 | 5.45 | +0.43 | +8.74% | 7 | 228 | 125.59% |
| RBLX240510C00036500 | 2024-05-07 12:49PM EDT | 36.50 | 5.00 | 5.00 | 5.10 | +0.50 | +11.11% | 39 | 229 | 130.47% |
| RBLX240510C00037000 | 2024-05-07 12:32PM EDT | 37.00 | 4.65 | 4.65 | 4.75 | +0.35 | +8.14% | 122 | 516 | 133.20% |
| RBLX240510C00037500 | 2024-05-07 1:00PM EDT | 37.50 | 4.25 | 4.25 | 4.35 | +0.39 | +10.10% | 36 | 259 | 130.47% |
| RBLX240510C00038000 | 2024-05-07 2:24PM EDT | 38.00 | 3.95 | 3.95 | 4.05 | +0.27 | +7.34% | 20 | 319 | 134.08% |
| RBLX240510C00038500 | 2024-05-07 12:39PM EDT | 38.50 | 3.64 | 3.60 | 3.70 | +0.34 | +10.30% | 10 | 250 | 132.81% |
| RBLX240510C00039000 | 2024-05-07 2:22PM EDT | 39.00 | 3.35 | 3.35 | 3.40 | +0.30 | +9.84% | 147 | 304 | 135.35% |
| RBLX240510C00039500 | 2024-05-07 2:34PM EDT | 39.50 | 3.05 | 3.05 | 3.10 | +0.27 | +9.71% | 93 | 204 | 135.06% |
| RBLX240510C00040000 | 2024-05-07 2:35PM EDT | 40.00 | 2.81 | 2.79 | 2.83 | +0.24 | +9.34% | 267 | 1,881 | 135.94% |
| RBLX240510C00040500 | 2024-05-07 2:33PM EDT | 40.50 | 2.58 | 2.56 | 2.60 | +0.24 | +10.26% | 201 | 363 | 137.70% |
| RBLX240510C00041000 | 2024-05-07 2:14PM EDT | 41.00 | 2.33 | 2.30 | 2.35 | +0.22 | +10.43% | 312 | 716 | 137.01% |
| RBLX240510C00041500 | 2024-05-07 1:13PM EDT | 41.50 | 2.04 | 2.07 | 2.13 | +0.16 | +8.51% | 70 | 169 | 137.01% |
| RBLX240510C00042000 | 2024-05-07 1:01PM EDT | 42.00 | 1.90 | 1.88 | 1.92 | +0.20 | +11.76% | 109 | 964 | 137.60% |
| RBLX240510C00042500 | 2024-05-07 2:34PM EDT | 42.50 | 1.69 | 1.67 | 1.72 | +0.15 | +9.74% | 62 | 396 | 136.91% |
| RBLX240510C00043000 | 2024-05-07 1:34PM EDT | 43.00 | 1.49 | 1.51 | 1.53 | +0.11 | +7.97% | 235 | 591 | 137.11% |
| RBLX240510C00043500 | 2024-05-07 2:18PM EDT | 43.50 | 1.33 | 1.34 | 1.36 | +0.13 | +10.83% | 59 | 104 | 136.72% |
| RBLX240510C00044000 | 2024-05-07 2:21PM EDT | 44.00 | 1.18 | 1.17 | 1.20 | +0.13 | +12.38% | 133 | 959 | 135.64% |
| RBLX240510C00044500 | 2024-05-07 1:46PM EDT | 44.50 | 1.06 | 1.03 | 1.06 | +0.11 | +11.58% | 14 | 206 | 135.35% |
| RBLX240510C00045000 | 2024-05-07 2:36PM EDT | 45.00 | 0.92 | 0.90 | 0.93 | +0.09 | +10.84% | 273 | 1,456 | 134.77% |
| RBLX240510C00045500 | 2024-05-07 1:48PM EDT | 45.50 | 0.80 | 0.80 | 0.82 | +0.03 | +3.90% | 158 | 87 | 135.06% |
| RBLX240510C00046000 | 2024-05-07 1:53PM EDT | 46.00 | 0.70 | 0.69 | 0.71 | +0.04 | +6.06% | 60 | 1,339 | 134.18% |
| RBLX240510C00046500 | 2024-05-07 1:49PM EDT | 46.50 | 0.61 | 0.60 | 0.63 | +0.03 | +5.17% | 108 | 1,109 | 134.38% |
| RBLX240510C00047000 | 2024-05-07 1:53PM EDT | 47.00 | 0.53 | 0.52 | 0.55 | +0.03 | +6.00% | 464 | 1,207 | 134.18% |
| RBLX240510C00047500 | 2024-05-07 1:19PM EDT | 47.50 | 0.44 | 0.45 | 0.48 | 0.00 | - | 45 | 1,081 | 134.18% |
| RBLX240510C00048000 | 2024-05-07 2:08PM EDT | 48.00 | 0.40 | 0.39 | 0.41 | +0.01 | +2.56% | 88 | 239 | 133.79% |
| RBLX240510C00048500 | 2024-05-07 2:20PM EDT | 48.50 | 0.33 | 0.33 | 0.36 | -0.02 | -5.71% | 26 | 61 | 133.79% |
| RBLX240510C00049000 | 2024-05-07 11:42AM EDT | 49.00 | 0.31 | 0.29 | 0.31 | +0.01 | +3.33% | 12 | 79 | 133.98% |
| RBLX240510C00050000 | 2024-05-07 2:24PM EDT | 50.00 | 0.22 | 0.22 | 0.24 | -0.01 | -4.35% | 575 | 1,026 | 135.16% |
| RBLX240510C00055000 | 2024-05-07 2:17PM EDT | 55.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 406 | 1,205 | 139.06% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00025000 | 2024-05-07 12:32PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 93 | 392 | 193.75% |
| RBLX240510P00025500 | 2024-05-02 2:22PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 0 | 178.13% |
| RBLX240510P00026000 | 2024-05-06 10:14AM EDT | 26.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 103 | 168.75% |
| RBLX240510P00026500 | 2024-05-07 10:24AM EDT | 26.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 207 | 171.88% |
| RBLX240510P00027000 | 2024-05-07 1:51PM EDT | 27.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 125 | 171.88% |
| RBLX240510P00027500 | 2024-05-06 9:31AM EDT | 27.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 4 | 11 | 201.56% |
| RBLX240510P00028000 | 2024-05-06 2:21PM EDT | 28.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 45 | 115 | 176.56% |
| RBLX240510P00028500 | 2024-05-06 11:29AM EDT | 28.50 | 0.05 | 0.01 | 0.45 | 0.00 | - | 13 | 105 | 228.52% |
| RBLX240510P00029000 | 2024-05-07 10:55AM EDT | 29.00 | 0.08 | 0.00 | 0.08 | +0.03 | +60.00% | 16 | 295 | 159.38% |
| RBLX240510P00029500 | 2024-05-06 11:09AM EDT | 29.50 | 0.08 | 0.03 | 0.07 | 0.00 | - | 4 | 143 | 157.81% |
| RBLX240510P00030000 | 2024-05-07 11:52AM EDT | 30.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 32 | 569 | 148.44% |
| RBLX240510P00030500 | 2024-05-07 12:53PM EDT | 30.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 1 | 32 | 146.09% |
| RBLX240510P00031000 | 2024-05-07 1:37PM EDT | 31.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 123 | 986 | 141.41% |
| RBLX240510P00031500 | 2024-05-07 12:57PM EDT | 31.50 | 0.07 | 0.08 | 0.09 | -0.07 | -50.00% | 2 | 305 | 142.97% |
| RBLX240510P00032000 | 2024-05-07 2:10PM EDT | 32.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 247 | 692 | 138.28% |
| RBLX240510P00032500 | 2024-05-07 1:34PM EDT | 32.50 | 0.12 | 0.12 | 0.13 | -0.08 | -40.00% | 59 | 498 | 138.67% |
| RBLX240510P00033000 | 2024-05-07 2:14PM EDT | 33.00 | 0.15 | 0.15 | 0.16 | -0.08 | -34.78% | 270 | 1,363 | 137.50% |
| RBLX240510P00033500 | 2024-05-07 1:16PM EDT | 33.50 | 0.18 | 0.19 | 0.21 | -0.12 | -40.00% | 35 | 376 | 138.28% |
| RBLX240510P00034000 | 2024-05-07 2:29PM EDT | 34.00 | 0.25 | 0.24 | 0.26 | -0.13 | -34.21% | 106 | 516 | 137.89% |
| RBLX240510P00034500 | 2024-05-07 1:47PM EDT | 34.50 | 0.30 | 0.31 | 0.33 | -0.18 | -37.50% | 15 | 206 | 139.06% |
| RBLX240510P00035000 | 2024-05-07 2:29PM EDT | 35.00 | 0.39 | 0.39 | 0.40 | -0.16 | -29.09% | 72 | 467 | 139.45% |
| RBLX240510P00035500 | 2024-05-07 2:28PM EDT | 35.50 | 0.47 | 0.47 | 0.50 | -0.28 | -37.33% | 36 | 101 | 139.84% |
| RBLX240510P00036000 | 2024-05-07 1:35PM EDT | 36.00 | 0.55 | 0.58 | 0.60 | -0.26 | -32.10% | 46 | 921 | 140.63% |
| RBLX240510P00036500 | 2024-05-07 1:38PM EDT | 36.50 | 0.66 | 0.69 | 0.72 | -0.34 | -34.00% | 43 | 184 | 140.82% |
| RBLX240510P00037000 | 2024-05-07 2:33PM EDT | 37.00 | 0.83 | 0.84 | 0.86 | -0.29 | -25.89% | 206 | 295 | 142.19% |
| RBLX240510P00037500 | 2024-05-07 2:28PM EDT | 37.50 | 0.98 | 0.98 | 1.01 | -0.37 | -27.41% | 117 | 214 | 142.38% |
| RBLX240510P00038000 | 2024-05-07 2:07PM EDT | 38.00 | 1.17 | 1.16 | 1.18 | -0.33 | -22.00% | 139 | 387 | 143.46% |
| RBLX240510P00038500 | 2024-05-07 1:55PM EDT | 38.50 | 1.33 | 1.34 | 1.37 | -0.39 | -22.67% | 81 | 68 | 144.14% |
| RBLX240510P00039000 | 2024-05-07 1:54PM EDT | 39.00 | 1.53 | 1.55 | 1.58 | -0.38 | -19.90% | 192 | 263 | 145.22% |
| RBLX240510P00039500 | 2024-05-07 1:48PM EDT | 39.50 | 1.73 | 1.74 | 1.80 | -0.42 | -19.53% | 28 | 207 | 144.92% |
| RBLX240510P00040000 | 2024-05-07 2:17PM EDT | 40.00 | 1.97 | 1.99 | 2.02 | -0.52 | -20.88% | 113 | 541 | 145.51% |
| RBLX240510P00040500 | 2024-05-07 2:36PM EDT | 40.50 | 2.26 | 2.24 | 2.28 | -0.48 | -17.52% | 106 | 131 | 146.29% |
| RBLX240510P00041000 | 2024-05-07 1:16PM EDT | 41.00 | 2.47 | 2.49 | 2.54 | -0.46 | -15.70% | 78 | 117 | 146.09% |
| RBLX240510P00041500 | 2024-05-07 11:30AM EDT | 41.50 | 2.74 | 2.77 | 2.81 | -0.66 | -19.41% | 13 | 48 | 146.09% |
| RBLX240510P00042000 | 2024-05-07 10:57AM EDT | 42.00 | 2.95 | 3.05 | 3.10 | -0.55 | -15.71% | 52 | 126 | 145.80% |
| RBLX240510P00042500 | 2024-05-07 9:34AM EDT | 42.50 | 3.80 | 3.35 | 3.40 | -0.30 | -7.32% | 8 | 12 | 145.51% |
| RBLX240510P00043000 | 2024-05-06 10:09AM EDT | 43.00 | 4.60 | 3.65 | 3.75 | 0.00 | - | 5 | 55 | 145.90% |
| RBLX240510P00043500 | 2024-05-03 3:25PM EDT | 43.50 | 5.30 | 3.95 | 4.10 | 0.00 | - | 3 | 2 | 145.31% |
| RBLX240510P00044000 | 2024-05-07 10:53AM EDT | 44.00 | 4.25 | 4.25 | 4.35 | -1.45 | -25.44% | 12 | 9 | 140.82% |
| RBLX240510P00045000 | 2024-05-06 9:46AM EDT | 45.00 | 6.34 | 5.05 | 5.15 | 0.00 | - | 1 | 13 | 145.12% |
| RBLX240510P00050000 | 2024-04-10 12:25PM EDT | 50.00 | 10.40 | 9.35 | 9.50 | 0.00 | - | - | 1 | 155.27% |
© 2024 Yahoo. All rights reserved.