Singapore markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.16+0.30 (+0.84%)
At close: 04:00PM EDT
36.15 -0.01 (-0.03%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240628C000260002024-06-13 2:36PM EDT26.009.959.3011.150.00-11127.34%
RBLX240628C000270002024-06-17 10:50AM EDT27.008.608.4011.000.00-23188.87%
RBLX240628C000280002024-06-17 3:24PM EDT28.008.057.408.700.00-66171.48%
RBLX240628C000290002024-06-06 9:40AM EDT29.006.807.058.200.00-11146.88%
RBLX240628C000300002024-06-10 12:07PM EDT30.005.286.057.700.00-224152.34%
RBLX240628C000305002024-06-20 11:18AM EDT30.505.474.857.450.00-12124.71%
RBLX240628C000310002024-06-21 12:29PM EDT31.004.775.107.20-0.09-1.85%648154.69%
RBLX240628C000315002024-06-12 2:38PM EDT31.504.802.715.750.00--4151.95%
RBLX240628C000320002024-06-21 12:45PM EDT32.003.802.804.30-0.25-6.17%1611867.19%
RBLX240628C000330002024-06-21 3:48PM EDT33.002.932.903.40+0.02+0.69%235864.06%
RBLX240628C000340002024-06-21 2:57PM EDT34.001.952.122.47-0.18-8.45%4617854.49%
RBLX240628C000345002024-06-21 3:49PM EDT34.501.551.622.00-0.13-7.74%357148.54%
RBLX240628C000350002024-06-21 3:55PM EDT35.001.451.361.48+0.10+7.41%3191,01338.87%
RBLX240628C000355002024-06-21 3:58PM EDT35.501.051.041.09+0.01+0.96%22630035.94%
RBLX240628C000360002024-06-21 3:59PM EDT36.000.740.740.770.00-1,59344234.47%
RBLX240628C000365002024-06-21 3:59PM EDT36.500.510.510.55-0.02-3.77%22054235.25%
RBLX240628C000370002024-06-21 3:56PM EDT37.000.350.320.37-0.02-5.41%2,2933,16135.25%
RBLX240628C000375002024-06-21 3:36PM EDT37.500.230.210.24-0.01-4.17%16923635.35%
RBLX240628C000380002024-06-21 3:41PM EDT38.000.150.130.15-0.01-6.25%27434235.55%
RBLX240628C000385002024-06-21 12:19PM EDT38.500.080.080.10-0.04-33.33%181,04836.72%
RBLX240628C000390002024-06-21 3:40PM EDT39.000.060.050.07-0.02-25.00%111,30538.48%
RBLX240628C000395002024-06-20 10:58AM EDT39.500.070.030.050.00-216840.23%
RBLX240628C000400002024-06-21 3:00PM EDT40.000.030.020.04-0.02-40.00%1122,39642.58%
RBLX240628C000405002024-06-21 3:25PM EDT40.500.030.010.03-0.02-40.00%13044.53%
RBLX240628C000410002024-06-17 3:52PM EDT41.000.050.010.030.00-1212248.44%
RBLX240628C000415002024-06-18 2:38PM EDT41.500.040.010.040.00-101150.78%
RBLX240628C000420002024-06-18 12:20PM EDT42.000.020.010.020.00-1116250.00%
RBLX240628C000430002024-06-21 2:18PM EDT43.000.020.010.02-0.03-60.00%2115456.25%
RBLX240628C000440002024-06-05 3:50PM EDT44.000.030.000.030.00-101263.28%
RBLX240628C000450002024-06-18 3:29PM EDT45.000.010.000.020.00-117265.63%
RBLX240628C000460002024-06-21 3:25PM EDT46.000.010.000.01-0.08-88.89%10465.63%
RBLX240628C000470002024-06-18 10:38AM EDT47.000.010.000.010.00-23871.88%
RBLX240628C000480002024-06-17 10:43AM EDT48.000.010.000.030.00-1185.94%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240628P000250002024-05-24 9:30AM EDT25.000.430.000.390.00-1012173.83%
RBLX240628P000260002024-05-14 12:45PM EDT26.000.160.000.220.00--100140.63%
RBLX240628P000270002024-06-12 9:33AM EDT27.000.200.000.100.00-251110.16%
RBLX240628P000280002024-06-12 3:30PM EDT28.000.010.000.020.00-136478.13%
RBLX240628P000290002024-06-21 3:59PM EDT29.000.020.010.030.00-47111475.00%
RBLX240628P000300002024-06-21 12:25PM EDT30.000.020.010.08-0.03-60.00%126873.83%
RBLX240628P000310002024-06-14 1:10PM EDT31.000.070.010.050.00-219658.59%
RBLX240628P000320002024-06-21 1:51PM EDT32.000.040.020.08-0.01-20.00%515853.13%
RBLX240628P000325002024-06-20 1:45PM EDT32.500.080.030.060.00-84349.41%
RBLX240628P000330002024-06-21 2:17PM EDT33.000.070.040.06-0.05-41.67%830843.75%
RBLX240628P000335002024-06-21 3:44PM EDT33.500.080.060.07-0.06-42.86%1,4226039.45%
RBLX240628P000340002024-06-21 3:36PM EDT34.000.130.090.10-0.10-43.48%11117436.91%
RBLX240628P000345002024-06-21 3:47PM EDT34.500.160.140.16-0.11-40.74%15210135.74%
RBLX240628P000350002024-06-21 3:56PM EDT35.000.220.220.25-0.18-45.00%53623634.47%
RBLX240628P000355002024-06-21 3:59PM EDT35.500.390.360.39-0.20-33.90%49513933.79%
RBLX240628P000360002024-06-21 3:59PM EDT36.000.610.550.59-0.21-25.61%32553633.50%
RBLX240628P000365002024-06-21 3:59PM EDT36.500.890.820.86-0.36-28.80%725533.69%
RBLX240628P000370002024-06-21 3:31PM EDT37.001.171.131.23-0.27-18.75%4271036.33%
RBLX240628P000375002024-06-21 10:10AM EDT37.501.701.511.61-0.34-16.67%2237.31%
RBLX240628P000380002024-06-21 3:53PM EDT38.002.041.822.18-0.37-15.35%14449.02%
RBLX240628P000390002024-06-20 9:43AM EDT39.003.552.693.000.00-1448.05%
RBLX240628P000400002024-06-21 10:47AM EDT40.004.103.355.65-0.15-3.53%12896.48%
RBLX240628P000430002024-05-09 9:46AM EDT43.0012.987.058.500.00-100150.78%
RBLX240628P000450002024-05-09 9:47AM EDT45.0015.348.559.700.00-100118.95%