Roblox Corporation (RBLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517C00020000 | 2024-05-10 10:12AM EDT | 20.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX240517C00022000 | 2024-05-13 10:45AM EDT | 22.00 | 10.00 | 9.85 | 11.45 | 0.00 | - | 20 | 10 | 701.56% |
| RBLX240517C00022500 | 2024-05-10 11:36AM EDT | 22.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX240517C00024000 | 2024-05-10 10:25AM EDT | 24.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX240517C00025000 | 2024-05-13 1:01PM EDT | 25.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240517C00026500 | 2024-05-15 11:29AM EDT | 26.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX240517C00027000 | 2024-05-15 1:01PM EDT | 27.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RBLX240517C00027500 | 2024-05-15 10:27AM EDT | 27.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240517C00028000 | 2024-05-16 3:26PM EDT | 28.00 | 4.96 | 0.00 | 0.00 | +0.27 | +5.76% | 4 | 0 | 0.00% |
| RBLX240517C00028500 | 2024-05-15 10:35AM EDT | 28.50 | 3.27 | 2.39 | 4.70 | 0.00 | - | 2 | 3 | 287.50% |
| RBLX240517C00029000 | 2024-05-15 3:35PM EDT | 29.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX240517C00029500 | 2024-05-16 9:30AM EDT | 29.50 | 3.45 | 0.00 | 0.00 | +1.17 | +51.32% | 1 | 0 | 0.00% |
| RBLX240517C00030000 | 2024-05-16 3:26PM EDT | 30.00 | 2.99 | 0.00 | 0.00 | -0.06 | -1.97% | 52 | 0 | 0.00% |
| RBLX240517C00030500 | 2024-05-16 3:49PM EDT | 30.50 | 2.30 | 0.00 | 0.00 | -0.20 | -8.00% | 4 | 0 | 0.00% |
| RBLX240517C00031000 | 2024-05-16 3:08PM EDT | 31.00 | 1.85 | 0.00 | 0.00 | -0.19 | -9.31% | 108 | 0 | 0.00% |
| RBLX240517C00031500 | 2024-05-16 3:22PM EDT | 31.50 | 1.48 | 0.00 | 0.00 | -0.11 | -6.92% | 49 | 0 | 0.00% |
| RBLX240517C00032000 | 2024-05-16 3:53PM EDT | 32.00 | 0.85 | 0.00 | 0.00 | -0.30 | -26.09% | 357 | 0 | 0.00% |
| RBLX240517C00032500 | 2024-05-16 3:59PM EDT | 32.50 | 0.49 | 0.00 | 0.00 | -0.26 | -34.67% | 702 | 0 | 0.00% |
| RBLX240517C00033000 | 2024-05-16 3:59PM EDT | 33.00 | 0.19 | 0.00 | 0.00 | -0.27 | -58.70% | 2,656 | 0 | 6.25% |
| RBLX240517C00033500 | 2024-05-16 3:59PM EDT | 33.50 | 0.09 | 0.00 | 0.00 | -0.19 | -67.86% | 3,092 | 0 | 12.50% |
| RBLX240517C00034000 | 2024-05-16 3:59PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | -0.13 | -72.22% | 3,628 | 0 | 25.00% |
| RBLX240517C00034500 | 2024-05-16 3:59PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | -0.10 | -83.33% | 425 | 0 | 25.00% |
| RBLX240517C00035000 | 2024-05-16 3:49PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | -0.07 | -77.78% | 913 | 0 | 25.00% |
| RBLX240517C00035500 | 2024-05-16 3:42PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 49 | 0 | 50.00% |
| RBLX240517C00036000 | 2024-05-16 12:13PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 57 | 0 | 50.00% |
| RBLX240517C00036500 | 2024-05-16 2:55PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RBLX240517C00037000 | 2024-05-15 12:09PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| RBLX240517C00037500 | 2024-05-16 3:51PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| RBLX240517C00038000 | 2024-05-16 2:05PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 89 | 0 | 50.00% |
| RBLX240517C00038500 | 2024-05-16 12:24PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 4 | 0 | 50.00% |
| RBLX240517C00039000 | 2024-05-15 9:46AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240517C00039500 | 2024-05-14 11:14AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RBLX240517C00040000 | 2024-05-16 3:53PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 206 | 0 | 50.00% |
| RBLX240517C00040500 | 2024-05-15 12:03PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240517C00041000 | 2024-05-16 9:53AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| RBLX240517C00041500 | 2024-05-15 2:52PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RBLX240517C00042000 | 2024-05-16 9:41AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 10 | 0 | 50.00% |
| RBLX240517C00042500 | 2024-05-16 1:38PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RBLX240517C00043000 | 2024-05-15 12:12PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240517C00043500 | 2024-05-15 10:00AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX240517C00044000 | 2024-05-15 3:56PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX240517C00044500 | 2024-05-16 11:10AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 6 | 0 | 50.00% |
| RBLX240517C00045000 | 2024-05-16 1:07PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RBLX240517C00046000 | 2024-05-15 9:55AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240517C00047000 | 2024-05-16 1:55PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240517C00047500 | 2024-05-16 11:13AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 0 | 50.00% |
| RBLX240517C00048000 | 2024-05-15 3:35PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240517C00050000 | 2024-05-16 11:59AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 100.00% |
| RBLX240517C00052500 | 2024-05-15 3:55PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RBLX240517C00055000 | 2024-05-16 11:43AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| RBLX240517C00060000 | 2024-05-14 3:20PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| RBLX240517C00065000 | 2024-05-15 9:43AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517P00020000 | 2024-05-10 9:57AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX240517P00022500 | 2024-05-14 10:05AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX240517P00023000 | 2024-05-10 11:58AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240517P00023500 | 2024-05-10 3:21PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240517P00024000 | 2024-05-10 11:58AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240517P00025000 | 2024-05-15 9:47AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RBLX240517P00025500 | 2024-05-13 11:21AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240517P00026000 | 2024-05-10 11:37AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240517P00026500 | 2024-05-13 11:20AM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX240517P00027000 | 2024-05-15 12:27PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| RBLX240517P00027500 | 2024-05-16 11:59AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 62 | 0 | 50.00% |
| RBLX240517P00028000 | 2024-05-16 2:48PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 0 | 50.00% |
| RBLX240517P00028500 | 2024-05-10 3:47PM EDT | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX240517P00029000 | 2024-05-16 3:26PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| RBLX240517P00029500 | 2024-05-16 12:05PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RBLX240517P00030000 | 2024-05-16 3:27PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 140 | 0 | 50.00% |
| RBLX240517P00030500 | 2024-05-16 12:51PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 5 | 0 | 50.00% |
| RBLX240517P00031000 | 2024-05-16 3:56PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 279 | 0 | 25.00% |
| RBLX240517P00031500 | 2024-05-16 3:58PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 214 | 0 | 25.00% |
| RBLX240517P00032000 | 2024-05-16 3:59PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 273 | 0 | 12.50% |
| RBLX240517P00032500 | 2024-05-16 3:59PM EDT | 32.50 | 0.16 | 0.00 | 0.00 | -0.05 | -23.81% | 454 | 0 | 6.25% |
| RBLX240517P00033000 | 2024-05-16 3:58PM EDT | 33.00 | 0.44 | 0.00 | 0.00 | +0.03 | +7.32% | 680 | 0 | 0.00% |
| RBLX240517P00033500 | 2024-05-16 3:59PM EDT | 33.50 | 0.77 | 0.00 | 0.00 | +0.01 | +1.32% | 1,790 | 0 | 0.00% |
| RBLX240517P00034000 | 2024-05-16 3:24PM EDT | 34.00 | 1.05 | 0.00 | 0.00 | -0.34 | -24.46% | 189 | 0 | 0.00% |
| RBLX240517P00034500 | 2024-05-16 3:10PM EDT | 34.50 | 1.35 | 0.00 | 0.00 | -1.32 | -49.44% | 10 | 0 | 0.00% |
| RBLX240517P00035000 | 2024-05-16 12:07PM EDT | 35.00 | 1.34 | 0.00 | 0.00 | -0.70 | -34.31% | 109 | 0 | 0.00% |
| RBLX240517P00035500 | 2024-05-16 11:23AM EDT | 35.50 | 2.04 | 0.00 | 0.00 | -1.32 | -39.29% | 2 | 0 | 0.00% |
| RBLX240517P00036000 | 2024-05-16 3:36PM EDT | 36.00 | 3.05 | 0.00 | 0.00 | +0.14 | +4.81% | 5 | 0 | 0.00% |
| RBLX240517P00036500 | 2024-05-10 3:13PM EDT | 36.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RBLX240517P00037000 | 2024-05-16 2:48PM EDT | 37.00 | 3.70 | 0.00 | 0.00 | -1.65 | -30.84% | 24 | 0 | 0.00% |
| RBLX240517P00037500 | 2024-05-16 2:16PM EDT | 37.50 | 4.15 | 0.00 | 0.00 | -0.32 | -7.16% | 53 | 0 | 0.00% |
| RBLX240517P00038000 | 2024-05-16 3:52PM EDT | 38.00 | 5.20 | 0.00 | 0.00 | -0.80 | -13.33% | 100 | 0 | 0.00% |
| RBLX240517P00038500 | 2024-05-13 1:17PM EDT | 38.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240517P00039000 | 2024-05-16 12:43PM EDT | 39.00 | 5.40 | 0.00 | 0.00 | -0.85 | -13.60% | 1 | 0 | 0.00% |
| RBLX240517P00039500 | 2024-05-16 1:14PM EDT | 39.50 | 5.93 | 0.00 | 0.00 | -0.82 | -12.15% | 14 | 0 | 0.00% |
| RBLX240517P00040000 | 2024-05-16 3:39PM EDT | 40.00 | 7.20 | 0.00 | 0.00 | -0.05 | -0.69% | 308 | 0 | 0.00% |
| RBLX240517P00040500 | 2024-05-16 3:34PM EDT | 40.50 | 7.84 | 0.00 | 0.00 | +0.24 | +3.16% | 60 | 0 | 0.00% |
| RBLX240517P00041000 | 2024-05-15 3:04PM EDT | 41.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| RBLX240517P00041500 | 2024-05-15 3:15PM EDT | 41.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX240517P00042000 | 2024-05-15 3:07PM EDT | 42.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| RBLX240517P00042500 | 2024-05-16 3:34PM EDT | 42.50 | 9.45 | 0.00 | 0.00 | +0.55 | +6.18% | 150 | 0 | 0.00% |
| RBLX240517P00043000 | 2024-05-09 9:48AM EDT | 43.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240517P00043500 | 2024-05-09 10:36AM EDT | 43.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240517P00044000 | 2024-05-09 2:54PM EDT | 44.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| RBLX240517P00044500 | 2024-05-09 11:01AM EDT | 44.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240517P00045000 | 2024-05-15 3:15PM EDT | 45.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| RBLX240517P00046000 | 2024-05-09 9:49AM EDT | 46.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240517P00047000 | 2024-05-09 3:31PM EDT | 47.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| RBLX240517P00047500 | 2024-05-10 3:00PM EDT | 47.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RBLX240517P00048000 | 2024-05-09 2:55PM EDT | 48.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RBLX240517P00050000 | 2024-05-16 3:34PM EDT | 50.00 | 16.95 | 0.00 | 0.00 | +0.85 | +5.28% | 20 | 0 | 0.00% |
| RBLX240517P00052500 | 2024-05-09 3:09PM EDT | 52.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240517P00055000 | 2024-05-15 3:15PM EDT | 55.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RBLX240517P00060000 | 2024-05-09 2:55PM EDT | 60.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.