Roblox Corporation (RBLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 15.55 | 17.65 | 0.00 | - | 1 | 1 | 469.53% |
| RBLX240510C00024000 | 2024-05-03 9:49AM EDT | 24.00 | 15.10 | 15.70 | 17.85 | 0.00 | - | 7 | 7 | 397.46% |
| RBLX240510C00025000 | 2024-05-02 10:07AM EDT | 25.00 | 11.85 | 13.40 | 15.55 | 0.00 | - | - | 1 | 332.81% |
| RBLX240510C00027000 | 2024-04-19 11:37AM EDT | 27.00 | 8.90 | 13.05 | 13.80 | 0.00 | - | 1 | 1 | 265.23% |
| RBLX240510C00027500 | 2024-05-06 9:53AM EDT | 27.50 | 12.15 | 12.30 | 14.05 | +0.50 | +4.29% | 3 | 1 | 298.05% |
| RBLX240510C00028000 | 2024-04-29 11:12AM EDT | 28.00 | 8.95 | 11.25 | 13.30 | 0.00 | - | - | 1 | 212.11% |
| RBLX240510C00029000 | 2024-05-02 3:50PM EDT | 29.00 | 8.50 | 10.15 | 12.65 | 0.00 | - | 3 | 22 | 221.48% |
| RBLX240510C00030000 | 2024-05-03 9:55AM EDT | 30.00 | 10.10 | 9.15 | 11.15 | +0.60 | +6.32% | 1 | 44 | 137.50% |
| RBLX240510C00030500 | 2024-05-03 9:30AM EDT | 30.50 | 8.50 | 8.25 | 10.70 | 0.00 | - | 59 | 59 | 293.75% |
| RBLX240510C00031000 | 2024-05-06 11:08AM EDT | 31.00 | 9.02 | 8.15 | 11.10 | +0.67 | +8.02% | 1 | 11 | 217.58% |
| RBLX240510C00031500 | 2024-05-02 9:33AM EDT | 31.50 | 8.08 | 8.65 | 8.90 | +1.93 | +31.38% | 2 | 10 | 153.52% |
| RBLX240510C00032000 | 2024-05-03 10:51AM EDT | 32.00 | 7.20 | 8.20 | 9.30 | 0.00 | - | 3 | 133 | 212.31% |
| RBLX240510C00032500 | 2024-05-02 3:50PM EDT | 32.50 | 5.55 | 7.10 | 7.95 | 0.00 | - | 3 | 8 | 165.63% |
| RBLX240510C00033000 | 2024-05-06 3:28PM EDT | 33.00 | 7.30 | 7.30 | 8.25 | +0.63 | +9.45% | 9 | 62 | 194.53% |
| RBLX240510C00033500 | 2024-05-02 9:41AM EDT | 33.50 | 4.55 | 6.85 | 7.75 | 0.00 | - | 3 | 22 | 186.72% |
| RBLX240510C00034000 | 2024-05-03 10:49AM EDT | 34.00 | 6.31 | 6.45 | 6.60 | +0.58 | +10.12% | 2 | 39 | 147.66% |
| RBLX240510C00034500 | 2024-05-03 12:55PM EDT | 34.50 | 5.44 | 6.05 | 6.40 | 0.00 | - | 8 | 15 | 158.98% |
| RBLX240510C00035000 | 2024-05-06 3:00PM EDT | 35.00 | 5.62 | 5.65 | 5.80 | +0.42 | +8.08% | 26 | 250 | 149.02% |
| RBLX240510C00035500 | 2024-05-03 12:06PM EDT | 35.50 | 4.65 | 5.25 | 5.45 | 0.00 | - | 20 | 118 | 150.00% |
| RBLX240510C00036000 | 2024-05-06 3:37PM EDT | 36.00 | 4.92 | 4.90 | 5.00 | +0.28 | +6.03% | 25 | 233 | 147.75% |
| RBLX240510C00036500 | 2024-05-06 1:19PM EDT | 36.50 | 4.50 | 4.55 | 4.65 | +0.20 | +4.65% | 3 | 229 | 148.44% |
| RBLX240510C00037000 | 2024-05-06 3:46PM EDT | 37.00 | 4.30 | 4.20 | 4.30 | +0.25 | +6.17% | 40 | 513 | 147.95% |
| RBLX240510C00037500 | 2024-05-06 2:12PM EDT | 37.50 | 3.86 | 3.90 | 4.00 | +0.26 | +7.22% | 20 | 249 | 149.80% |
| RBLX240510C00038000 | 2024-05-06 2:42PM EDT | 38.00 | 3.68 | 3.60 | 3.70 | +0.35 | +10.51% | 51 | 313 | 150.49% |
| RBLX240510C00038500 | 2024-05-06 12:05PM EDT | 38.50 | 3.30 | 3.30 | 3.40 | +0.18 | +5.77% | 94 | 251 | 150.20% |
| RBLX240510C00039000 | 2024-05-06 3:37PM EDT | 39.00 | 3.05 | 3.00 | 3.10 | +0.17 | +5.90% | 107 | 292 | 148.83% |
| RBLX240510C00039500 | 2024-05-06 3:51PM EDT | 39.50 | 2.78 | 2.78 | 2.82 | +0.15 | +5.70% | 158 | 144 | 149.51% |
| RBLX240510C00040000 | 2024-05-06 3:59PM EDT | 40.00 | 2.57 | 2.54 | 2.58 | +0.15 | +6.20% | 1,047 | 1,319 | 149.90% |
| RBLX240510C00040500 | 2024-05-06 3:59PM EDT | 40.50 | 2.34 | 2.31 | 2.36 | +0.14 | +6.36% | 379 | 107 | 150.20% |
| RBLX240510C00041000 | 2024-05-06 3:58PM EDT | 41.00 | 2.11 | 2.09 | 2.12 | +0.11 | +5.50% | 353 | 573 | 149.22% |
| RBLX240510C00041500 | 2024-05-06 3:06PM EDT | 41.50 | 1.88 | 1.87 | 1.91 | +0.09 | +5.03% | 83 | 103 | 148.24% |
| RBLX240510C00042000 | 2024-05-06 3:48PM EDT | 42.00 | 1.70 | 1.68 | 1.72 | +0.10 | +6.25% | 538 | 723 | 147.95% |
| RBLX240510C00042500 | 2024-05-06 3:58PM EDT | 42.50 | 1.54 | 1.51 | 1.55 | +0.04 | +2.67% | 485 | 106 | 147.95% |
| RBLX240510C00043000 | 2024-05-06 3:54PM EDT | 43.00 | 1.38 | 1.34 | 1.38 | +0.05 | +3.76% | 63 | 571 | 147.07% |
| RBLX240510C00043500 | 2024-05-06 2:47PM EDT | 43.50 | 1.20 | 1.19 | 1.22 | +0.02 | +1.69% | 29 | 82 | 146.29% |
| RBLX240510C00044000 | 2024-05-06 3:59PM EDT | 44.00 | 1.05 | 1.05 | 1.07 | +0.03 | +2.94% | 644 | 609 | 145.22% |
| RBLX240510C00044500 | 2024-05-06 3:37PM EDT | 44.50 | 0.95 | 0.93 | 0.97 | 0.00 | - | 71 | 152 | 145.70% |
| RBLX240510C00045000 | 2024-05-06 3:59PM EDT | 45.00 | 0.83 | 0.82 | 0.84 | 0.00 | - | 327 | 1,453 | 144.73% |
| RBLX240510C00045500 | 2024-05-06 2:40PM EDT | 45.50 | 0.77 | 0.72 | 0.75 | 0.00 | - | 39 | 78 | 144.82% |
| RBLX240510C00046000 | 2024-05-06 3:32PM EDT | 46.00 | 0.66 | 0.64 | 0.66 | +0.01 | +1.54% | 34 | 1,310 | 144.92% |
| RBLX240510C00046500 | 2024-05-06 3:17PM EDT | 46.50 | 0.58 | 0.56 | 0.58 | -0.01 | -1.69% | 28 | 1,094 | 144.73% |
| RBLX240510C00047000 | 2024-05-06 3:59PM EDT | 47.00 | 0.50 | 0.49 | 0.51 | 0.00 | - | 74 | 1,157 | 144.73% |
| RBLX240510C00047500 | 2024-05-06 3:53PM EDT | 47.50 | 0.44 | 0.42 | 0.45 | +0.02 | +4.76% | 54 | 1,031 | 144.34% |
| RBLX240510C00048000 | 2024-05-06 3:42PM EDT | 48.00 | 0.39 | 0.37 | 0.41 | -0.06 | -13.33% | 110 | 162 | 145.51% |
| RBLX240510C00048500 | 2024-05-06 3:44PM EDT | 48.50 | 0.35 | 0.33 | 0.35 | -0.03 | -7.89% | 10 | 57 | 145.31% |
| RBLX240510C00049000 | 2024-05-06 3:54PM EDT | 49.00 | 0.30 | 0.28 | 0.31 | -0.03 | -9.09% | 52 | 44 | 145.12% |
| RBLX240510C00050000 | 2024-05-06 3:59PM EDT | 50.00 | 0.23 | 0.22 | 0.24 | -0.02 | -8.00% | 501 | 646 | 146.29% |
| RBLX240510C00055000 | 2024-05-06 3:43PM EDT | 55.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 621 | 629 | 147.66% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00025000 | 2024-05-06 3:36PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 58 | 358 | 192.19% |
| RBLX240510P00025500 | 2024-05-02 2:22PM EDT | 25.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 0 | 209.38% |
| RBLX240510P00026000 | 2024-05-06 10:14AM EDT | 26.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 100 | 3 | 162.50% |
| RBLX240510P00026500 | 2024-05-06 10:52AM EDT | 26.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 206 | 156.25% |
| RBLX240510P00027000 | 2024-05-06 3:29PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 23 | 116 | 157.81% |
| RBLX240510P00027500 | 2024-05-03 12:35PM EDT | 27.50 | 0.04 | 0.01 | 0.10 | 0.00 | - | 4 | 7 | 181.25% |
| RBLX240510P00028000 | 2024-05-06 2:21PM EDT | 28.00 | 0.02 | 0.02 | 0.06 | -0.05 | -71.43% | 45 | 75 | 165.63% |
| RBLX240510P00028500 | 2024-05-06 11:29AM EDT | 28.50 | 0.05 | 0.01 | 0.05 | -0.07 | -58.33% | 13 | 102 | 151.56% |
| RBLX240510P00029000 | 2024-05-06 2:45PM EDT | 29.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 49 | 274 | 151.56% |
| RBLX240510P00029500 | 2024-05-06 11:09AM EDT | 29.50 | 0.08 | 0.03 | 0.07 | -0.04 | -33.33% | 4 | 143 | 149.22% |
| RBLX240510P00030000 | 2024-05-06 1:09PM EDT | 30.00 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 33 | 549 | 152.34% |
| RBLX240510P00030500 | 2024-05-06 12:52PM EDT | 30.50 | 0.10 | 0.04 | 0.08 | -0.10 | -50.00% | 1 | 33 | 139.84% |
| RBLX240510P00031000 | 2024-05-06 3:55PM EDT | 31.00 | 0.09 | 0.09 | 0.10 | -0.13 | -59.09% | 588 | 452 | 143.75% |
| RBLX240510P00031500 | 2024-05-06 1:48PM EDT | 31.50 | 0.14 | 0.05 | 0.21 | -0.13 | -48.15% | 204 | 131 | 145.70% |
| RBLX240510P00032000 | 2024-05-06 3:56PM EDT | 32.00 | 0.14 | 0.14 | 0.15 | -0.18 | -56.25% | 138 | 633 | 141.02% |
| RBLX240510P00032500 | 2024-05-06 3:13PM EDT | 32.50 | 0.20 | 0.18 | 0.20 | -0.20 | -50.00% | 101 | 413 | 142.19% |
| RBLX240510P00033000 | 2024-05-06 3:00PM EDT | 33.00 | 0.23 | 0.23 | 0.25 | -0.23 | -50.00% | 387 | 1,248 | 142.19% |
| RBLX240510P00033500 | 2024-05-06 2:53PM EDT | 33.50 | 0.30 | 0.29 | 0.31 | -0.25 | -45.45% | 128 | 262 | 142.19% |
| RBLX240510P00034000 | 2024-05-06 3:45PM EDT | 34.00 | 0.38 | 0.36 | 0.38 | -0.27 | -41.54% | 300 | 257 | 142.38% |
| RBLX240510P00034500 | 2024-05-06 3:03PM EDT | 34.50 | 0.48 | 0.44 | 0.47 | -0.35 | -42.17% | 78 | 141 | 142.77% |
| RBLX240510P00035000 | 2024-05-06 3:58PM EDT | 35.00 | 0.55 | 0.54 | 0.57 | -0.38 | -40.86% | 136 | 401 | 143.36% |
| RBLX240510P00035500 | 2024-05-06 1:34PM EDT | 35.50 | 0.75 | 0.66 | 0.69 | -0.32 | -29.91% | 31 | 73 | 144.34% |
| RBLX240510P00036000 | 2024-05-06 3:57PM EDT | 36.00 | 0.81 | 0.79 | 0.82 | -0.43 | -34.68% | 230 | 759 | 144.92% |
| RBLX240510P00036500 | 2024-05-06 3:28PM EDT | 36.50 | 1.00 | 0.94 | 0.97 | -0.43 | -30.07% | 60 | 151 | 145.80% |
| RBLX240510P00037000 | 2024-05-06 3:57PM EDT | 37.00 | 1.12 | 1.10 | 1.14 | -0.46 | -29.11% | 152 | 296 | 146.48% |
| RBLX240510P00037500 | 2024-05-06 3:43PM EDT | 37.50 | 1.35 | 1.28 | 1.31 | -0.47 | -25.82% | 55 | 179 | 146.78% |
| RBLX240510P00038000 | 2024-05-06 3:47PM EDT | 38.00 | 1.50 | 1.47 | 1.50 | -0.54 | -26.47% | 261 | 267 | 146.88% |
| RBLX240510P00038500 | 2024-05-06 3:44PM EDT | 38.50 | 1.72 | 1.67 | 1.71 | -0.58 | -25.22% | 87 | 35 | 146.97% |
| RBLX240510P00039000 | 2024-05-06 3:53PM EDT | 39.00 | 1.91 | 1.89 | 1.93 | -0.64 | -25.10% | 102 | 189 | 146.88% |
| RBLX240510P00039500 | 2024-05-06 3:50PM EDT | 39.50 | 2.15 | 2.14 | 2.17 | -0.67 | -23.76% | 104 | 176 | 147.46% |
| RBLX240510P00040000 | 2024-05-06 3:45PM EDT | 40.00 | 2.49 | 2.40 | 2.42 | -0.54 | -17.82% | 443 | 245 | 147.46% |
| RBLX240510P00040500 | 2024-05-06 2:56PM EDT | 40.50 | 2.74 | 2.66 | 2.69 | -0.76 | -21.71% | 149 | 11 | 147.17% |
| RBLX240510P00041000 | 2024-05-06 3:22PM EDT | 41.00 | 2.93 | 2.92 | 2.96 | -0.76 | -20.60% | 104 | 19 | 145.90% |
| RBLX240510P00041500 | 2024-05-06 12:08PM EDT | 41.50 | 3.40 | 3.20 | 3.30 | -0.50 | -12.82% | 16 | 43 | 146.48% |
| RBLX240510P00042000 | 2024-05-06 3:55PM EDT | 42.00 | 3.50 | 3.50 | 3.60 | -1.20 | -25.53% | 16 | 114 | 145.51% |
| RBLX240510P00042500 | 2024-05-06 1:41PM EDT | 42.50 | 4.10 | 3.80 | 3.90 | -0.55 | -11.83% | 8 | 4 | 143.55% |
| RBLX240510P00043000 | 2024-05-06 10:09AM EDT | 43.00 | 4.60 | 4.15 | 4.25 | -0.49 | -9.63% | 5 | 50 | 143.85% |
| RBLX240510P00043500 | 2024-05-03 3:25PM EDT | 43.50 | 5.30 | 4.50 | 4.60 | 0.00 | - | 3 | 2 | 143.26% |
| RBLX240510P00044000 | 2024-05-03 3:24PM EDT | 44.00 | 5.70 | 4.85 | 4.95 | 0.00 | - | 9 | 9 | 141.80% |
| RBLX240510P00045000 | 2024-05-06 9:46AM EDT | 45.00 | 6.34 | 5.60 | 5.75 | -0.41 | -6.07% | 1 | 12 | 141.41% |
| RBLX240510P00050000 | 2024-04-10 12:25PM EDT | 50.00 | 10.40 | 9.90 | 11.15 | 0.00 | - | - | 1 | 193.55% |
© 2024 Yahoo. All rights reserved.