Roblox Corporation (RBLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.65 | 0.00 | - | 1 | 1 | 23.50 | 0.01 | -0.14 | -93.33% | 92 | 9 |
| 15.10 | 0.00 | - | 7 | 7 | 24.00 | 0.01 | -0.07 | -87.50% | 416 | 6 |
| - | - | - | - | - | 24.50 | 0.01 | -0.01 | -50.00% | 288 | 1 |
| 6.10 | -5.75 | -48.52% | 23 | 1 | 25.00 | 0.01 | -0.01 | -50.00% | 2,576 | 515 |
| 5.25 | 0.00 | - | 29 | 0 | 25.50 | 0.01 | 0.00 | - | 353 | 100 |
| 3.91 | 0.00 | - | 2 | 0 | 26.00 | 0.01 | 0.00 | - | 1,269 | 64 |
| 3.50 | 0.00 | - | 1 | 0 | 26.50 | 0.01 | -0.02 | -66.67% | 330 | 207 |
| 3.00 | -9.43 | -75.86% | 9 | 1 | 27.00 | 0.02 | +0.01 | +100.00% | 4,805 | 235 |
| 12.15 | 0.00 | - | 3 | 4 | 27.50 | 0.02 | 0.00 | - | 513 | 79 |
| 3.35 | -5.60 | -62.57% | 15 | 1 | 28.00 | 0.03 | +0.02 | +200.00% | 9,375 | 320 |
| 2.00 | -1.85 | -48.05% | 24 | 0 | 28.50 | 0.04 | +0.01 | +33.33% | 3,867 | 829 |
| 1.75 | -6.75 | -79.41% | 878 | 22 | 29.00 | 0.06 | +0.03 | +100.00% | 11,170 | 366 |
| 1.05 | -0.38 | -26.57% | 447 | 0 | 29.50 | 0.14 | +0.11 | +366.67% | 3,994 | 242 |
| 0.70 | -9.40 | -93.07% | 5,613 | 44 | 30.00 | 0.29 | +0.23 | +383.33% | 14,760 | 867 |
| 0.40 | -8.10 | -95.29% | 4,714 | 59 | 30.50 | 0.50 | +0.45 | +900.00% | 5,276 | 138 |
| 0.24 | -8.26 | -97.18% | 13,932 | 10 | 31.00 | 0.80 | +0.71 | +788.89% | 8,851 | 1,551 |
| 0.14 | -7.94 | -98.27% | 4,363 | 12 | 31.50 | 1.05 | +0.92 | +707.69% | 1,117 | 580 |
| 0.09 | -7.71 | -98.85% | 13,420 | 135 | 32.00 | 1.62 | +1.43 | +752.63% | 2,054 | 1,195 |
| 0.07 | -5.48 | -98.74% | 4,393 | 8 | 32.50 | 2.00 | +1.78 | +809.09% | 344 | 890 |
| 0.05 | -6.45 | -99.23% | 2,589 | 62 | 33.00 | 2.64 | +2.33 | +751.61% | 1,231 | 1,939 |
| 0.04 | -4.51 | -99.12% | 1,689 | 22 | 33.50 | 2.92 | +2.55 | +689.19% | 465 | 920 |
| 0.04 | -5.76 | -99.31% | 5,892 | 40 | 34.00 | 3.72 | +3.21 | +629.41% | 1,185 | 1,596 |
| 0.02 | -6.33 | -99.69% | 99 | 14 | 34.50 | 4.10 | +3.49 | +572.13% | 279 | 429 |
| 0.02 | -4.78 | -99.58% | 3,922 | 271 | 35.00 | 4.54 | +3.82 | +530.56% | 982 | 1,179 |
| 0.04 | -4.61 | -99.14% | 44 | 118 | 35.50 | 5.10 | +4.22 | +479.55% | 184 | 405 |
| 0.02 | -4.25 | -99.53% | 521 | 219 | 36.00 | 5.56 | +4.53 | +439.81% | 1,375 | 1,700 |
| 0.02 | -3.80 | -99.48% | 142 | 287 | 36.50 | 5.97 | +4.76 | +393.39% | 249 | 292 |
| 0.02 | -3.49 | -99.43% | 346 | 526 | 37.00 | 6.67 | +5.29 | +383.33% | 366 | 653 |
| 0.01 | -3.32 | -99.70% | 199 | 271 | 37.50 | 7.05 | +5.44 | +337.89% | 524 | 618 |
| 0.01 | -2.92 | -99.66% | 1,220 | 397 | 38.00 | 7.45 | +5.59 | +300.54% | 642 | 738 |
| 0.01 | -2.70 | -99.63% | 1,145 | 512 | 38.50 | 7.97 | +5.89 | +283.17% | 505 | 594 |
| 0.01 | -2.43 | -99.59% | 480 | 673 | 39.00 | 8.55 | +6.19 | +262.29% | 1,892 | 1,320 |
| 0.01 | -2.15 | -99.54% | 113 | 347 | 39.50 | 8.95 | +6.33 | +241.60% | 435 | 367 |
| 0.01 | -1.96 | -99.49% | 2,371 | 2,531 | 40.00 | 9.55 | +6.65 | +229.31% | 525 | 628 |
| 0.01 | -1.77 | -99.44% | 102 | 441 | 40.50 | 10.00 | +6.90 | +222.58% | 153 | 330 |
| 0.01 | -1.59 | -99.37% | 382 | 1,024 | 41.00 | 10.20 | +6.65 | +187.32% | 103 | 146 |
| 0.01 | -1.43 | -99.31% | 277 | 396 | 41.50 | 11.95 | +8.20 | +218.67% | 44 | 67 |
| 0.01 | -1.27 | -99.22% | 300 | 1,098 | 42.00 | 12.50 | +8.37 | +202.66% | 339 | 226 |
| 0.01 | -1.14 | -99.13% | 74 | 737 | 42.50 | 12.65 | +8.85 | +232.89% | 5 | 19 |
| 0.01 | -0.97 | -98.98% | 334 | 1,023 | 43.00 | 13.45 | +8.60 | +177.32% | 35 | 56 |
| 0.01 | -0.86 | -98.85% | 36 | 350 | 43.50 | 13.05 | +7.90 | +153.40% | 202 | 3 |
| 0.01 | -0.75 | -98.68% | 356 | 1,443 | 44.00 | 13.25 | +7.61 | +134.93% | 14 | 16 |
| 0.01 | -0.67 | -98.53% | 89 | 283 | 44.50 | - | - | - | - | - |
| 0.01 | -0.58 | -98.31% | 415 | 2,263 | 45.00 | 15.10 | +8.83 | +140.83% | 28 | 14 |
| 0.01 | -0.53 | -98.15% | 21 | 156 | 45.50 | - | - | - | - | - |
| 0.01 | -0.45 | -97.83% | 192 | 918 | 46.00 | 15.46 | 0.00 | - | 2 | 2 |
| 0.01 | -0.37 | -97.37% | 149 | 1,176 | 46.50 | 7.80 | +7.80 | - | - | 2 |
| 0.01 | -0.30 | -96.77% | 479 | 1,982 | 47.00 | 17.10 | 0.00 | - | 2 | 0 |
| 0.01 | -0.28 | -96.55% | 179 | 1,271 | 47.50 | - | - | - | - | - |
| 0.01 | -0.24 | -96.00% | 225 | 651 | 48.00 | - | - | - | - | - |
| 0.01 | -0.20 | -95.24% | 80 | 203 | 48.50 | - | - | - | - | - |
| 0.01 | -0.17 | -94.44% | 184 | 252 | 49.00 | - | - | - | - | - |
| 0.19 | +0.19 | - | - | 278 | 49.50 | - | - | - | - | - |
| 0.01 | -0.13 | -92.86% | 368 | 2,398 | 50.00 | 10.40 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 50 | 369 | 51.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 105 | 218 | 52.00 | 22.25 | 0.00 | - | 48 | 0 |
| 0.01 | 0.00 | - | 4 | 44 | 53.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 694 | 54.00 | 23.69 | -0.04 | -0.17% | 3 | 3 |
| 0.01 | -0.01 | -50.00% | 65 | 3,083 | 55.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.