Singapore markets close in 3 hours 59 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.96-1.12 (-2.73%)
At close: 04:00PM EDT
39.97 +0.01 (+0.03%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240726C000200002024-07-24 3:59PM EDT20.0019.760.000.000.00-400.00%
RBLX240726C000250002024-07-24 11:29AM EDT25.0015.650.000.000.00-100.00%
RBLX240726C000280002024-07-24 11:29AM EDT28.0012.650.000.000.00-100.00%
RBLX240726C000300002024-07-24 3:59PM EDT30.009.760.000.000.00-400.00%
RBLX240726C000305002024-07-22 9:44AM EDT30.5010.500.000.000.00--00.00%
RBLX240726C000310002024-07-22 11:37AM EDT31.0010.010.000.000.00-300.00%
RBLX240726C000315002024-07-22 11:37AM EDT31.509.470.000.000.00--00.00%
RBLX240726C000320002024-07-24 12:58PM EDT32.008.470.000.000.00-1100.00%
RBLX240726C000325002024-07-22 10:56AM EDT32.508.700.000.000.00-2500.00%
RBLX240726C000330002024-07-19 12:56PM EDT33.007.440.000.000.00-100.00%
RBLX240726C000335002024-07-19 9:36AM EDT33.506.350.000.000.00-100.00%
RBLX240726C000340002024-07-23 11:35AM EDT34.007.030.000.000.00-300.00%
RBLX240726C000345002024-07-22 11:37AM EDT34.506.460.000.000.00--00.00%
RBLX240726C000350002024-07-24 2:18PM EDT35.005.670.000.000.00-1300.00%
RBLX240726C000355002024-07-24 3:54PM EDT35.504.530.000.000.00-100.00%
RBLX240726C000360002024-07-24 3:54PM EDT36.004.000.000.000.00-800.00%
RBLX240726C000365002024-07-24 3:59PM EDT36.503.550.000.000.00-2400.00%
RBLX240726C000370002024-07-24 12:42PM EDT37.003.590.000.000.00-3600.00%
RBLX240726C000375002024-07-24 11:21AM EDT37.503.220.000.000.00-400.00%
RBLX240726C000380002024-07-24 3:59PM EDT38.002.100.000.000.00-4700.00%
RBLX240726C000385002024-07-24 2:35PM EDT38.502.120.000.000.00-2000.00%
RBLX240726C000390002024-07-24 3:48PM EDT39.001.320.000.000.00-1700.00%
RBLX240726C000395002024-07-24 3:53PM EDT39.500.900.000.000.00-1700.00%
RBLX240726C000400002024-07-24 3:57PM EDT40.000.560.000.000.00-8100.78%
RBLX240726C000405002024-07-24 3:58PM EDT40.500.340.000.000.00-19806.25%
RBLX240726C000410002024-07-24 3:58PM EDT41.000.200.000.000.00-233012.50%
RBLX240726C000415002024-07-24 3:48PM EDT41.500.120.000.000.00-200012.50%
RBLX240726C000420002024-07-24 3:47PM EDT42.000.080.000.000.00-272025.00%
RBLX240726C000425002024-07-24 2:46PM EDT42.500.090.000.000.00-69025.00%
RBLX240726C000430002024-07-24 3:40PM EDT43.000.050.000.000.00-382025.00%
RBLX240726C000435002024-07-24 3:34PM EDT43.500.050.000.000.00-35025.00%
RBLX240726C000440002024-07-24 3:53PM EDT44.000.020.000.000.00-29025.00%
RBLX240726C000445002024-07-23 10:23AM EDT44.500.040.000.000.00-2050.00%
RBLX240726C000450002024-07-24 2:17PM EDT45.000.020.000.000.00-25050.00%
RBLX240726C000455002024-07-24 3:47PM EDT45.500.010.000.000.00-1050.00%
RBLX240726C000460002024-07-22 3:28PM EDT46.000.020.000.000.00-58050.00%
RBLX240726C000465002024-07-24 3:24PM EDT46.500.010.000.000.00-101050.00%
RBLX240726C000470002024-07-23 3:36PM EDT47.000.030.000.000.00-7050.00%
RBLX240726C000475002024-07-23 12:24PM EDT47.500.010.000.000.00-65050.00%
RBLX240726C000480002024-07-23 9:59AM EDT48.000.020.000.000.00--050.00%
RBLX240726C000485002024-07-22 12:19PM EDT48.500.010.000.000.00-3050.00%
RBLX240726C000490002024-07-22 11:13AM EDT49.000.010.000.000.00-71050.00%
RBLX240726C000500002024-07-23 9:30AM EDT50.000.010.000.000.00-55050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240726P000260002024-07-23 12:05PM EDT26.000.010.000.000.00-60050.00%
RBLX240726P000270002024-07-18 9:52AM EDT27.000.010.000.000.00-1050.00%
RBLX240726P000280002024-07-23 10:29AM EDT28.000.010.000.000.00--050.00%
RBLX240726P000290002024-07-23 12:27PM EDT29.000.010.000.000.00-50050.00%
RBLX240726P000300002024-07-24 2:55PM EDT30.000.020.000.000.00-7050.00%
RBLX240726P000310002024-07-24 2:55PM EDT31.000.020.000.000.00-26050.00%
RBLX240726P000320002024-07-12 11:30AM EDT32.000.060.000.000.00-2050.00%
RBLX240726P000325002024-07-24 1:03PM EDT32.500.020.000.000.00-6050.00%
RBLX240726P000330002024-07-24 10:13AM EDT33.000.030.000.000.00-6050.00%
RBLX240726P000335002024-07-22 10:56AM EDT33.500.030.000.000.00--050.00%
RBLX240726P000340002024-07-24 1:36PM EDT34.000.040.000.000.00-5050.00%
RBLX240726P000345002024-07-22 9:32AM EDT34.500.050.000.000.00-1050.00%
RBLX240726P000350002024-07-24 3:06PM EDT35.000.050.000.000.00-3050.00%
RBLX240726P000355002024-07-23 1:43PM EDT35.500.050.000.000.00-2050.00%
RBLX240726P000360002024-07-24 3:02PM EDT36.000.060.000.000.00-1050.00%
RBLX240726P000365002024-07-23 11:59AM EDT36.500.050.000.000.00-1025.00%
RBLX240726P000370002024-07-24 10:51AM EDT37.000.060.000.000.00-3025.00%
RBLX240726P000375002024-07-24 3:56PM EDT37.500.090.000.000.00-15025.00%
RBLX240726P000380002024-07-24 3:48PM EDT38.000.100.000.000.00-23025.00%
RBLX240726P000385002024-07-24 3:53PM EDT38.500.160.000.000.00-4012.50%
RBLX240726P000390002024-07-24 3:54PM EDT39.000.260.000.000.00-375012.50%
RBLX240726P000395002024-07-24 3:59PM EDT39.500.370.000.000.00-71906.25%
RBLX240726P000400002024-07-24 3:59PM EDT40.000.580.000.000.00-92300.00%
RBLX240726P000405002024-07-24 3:59PM EDT40.500.860.000.000.00-30200.00%
RBLX240726P000410002024-07-24 3:59PM EDT41.001.220.000.000.00-27700.00%
RBLX240726P000415002024-07-24 3:05PM EDT41.501.380.000.000.00-7300.00%
RBLX240726P000420002024-07-24 2:33PM EDT42.001.660.000.000.00-1100.00%
RBLX240726P000425002024-07-23 2:00PM EDT42.501.650.000.000.00-800.00%
RBLX240726P000430002024-07-24 9:32AM EDT43.001.940.000.000.00-1000.00%
RBLX240726P000435002024-07-23 2:01PM EDT43.502.490.000.000.00-800.00%
RBLX240726P000440002024-07-18 1:47PM EDT44.003.900.000.000.00-400.00%
RBLX240726P000445002024-07-17 9:45AM EDT44.503.800.000.000.00--00.00%
RBLX240726P000450002024-07-23 2:00PM EDT45.003.970.000.000.00-800.00%
RBLX240726P000455002024-07-17 3:09PM EDT45.505.750.000.000.00--00.00%
RBLX240726P000460002024-07-24 10:06AM EDT46.005.050.000.000.00-600.00%
RBLX240726P000470002024-07-24 10:06AM EDT47.006.050.000.000.00-1800.00%
RBLX240726P000475002024-07-23 10:05AM EDT47.506.650.000.000.00-1000.00%
RBLX240726P000480002024-07-19 9:46AM EDT48.007.850.000.000.00-100.00%
RBLX240726P000485002024-07-17 9:57AM EDT48.507.600.000.000.00--00.00%
RBLX240726P000490002024-07-19 10:25AM EDT49.008.700.000.000.00-200.00%
RBLX240726P000500002024-07-22 1:11PM EDT50.008.870.000.000.00-100.00%