Singapore markets close in 6 hours 9 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.00+0.48 (+1.18%)
At close: 04:00PM EDT
40.84 -0.16 (-0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240802C000290002024-07-08 10:41AM EDT29.0010.1911.0513.250.00-43121.09%
RBLX240802C000300002024-07-19 1:45PM EDT30.0010.6011.1011.300.00-118123118.36%
RBLX240802C000310002024-07-22 3:00PM EDT31.0010.279.7510.35+0.84+8.91%21682.81%
RBLX240802C000320002024-07-22 2:59PM EDT32.009.379.259.45+1.67+21.69%16113.09%
RBLX240802C000330002024-07-17 1:46PM EDT33.007.518.359.400.00--6138.18%
RBLX240802C000340002024-07-19 11:21AM EDT34.007.347.507.650.00-461107.42%
RBLX240802C000350002024-07-22 10:54AM EDT35.006.836.606.80+0.49+7.73%10125103.13%
RBLX240802C000355002024-07-22 10:55AM EDT35.506.456.256.40+0.91+16.43%-1103.81%
RBLX240802C000360002024-07-19 11:19AM EDT36.005.775.906.000.00-247103.71%
RBLX240802C000365002024-07-16 1:16PM EDT36.505.555.505.600.00--1101.95%
RBLX240802C000370002024-07-22 1:07PM EDT37.005.405.155.25+0.89+19.73%21,517102.05%
RBLX240802C000375002024-07-19 12:35PM EDT37.504.654.755.000.00-324102.54%
RBLX240802C000380002024-07-22 2:55PM EDT38.004.554.454.60+0.17+3.88%5258101.47%
RBLX240802C000385002024-07-22 9:37AM EDT38.504.504.104.25+0.58+14.80%11599.90%
RBLX240802C000390002024-07-22 9:44AM EDT39.003.953.803.90+0.30+8.22%31,00798.83%
RBLX240802C000395002024-07-22 12:28PM EDT39.503.703.503.60+0.15+4.23%115498.24%
RBLX240802C000400002024-07-22 2:43PM EDT40.003.343.253.30+0.30+9.87%172,66298.05%
RBLX240802C000405002024-07-22 3:35PM EDT40.503.052.983.05+0.08+2.69%237797.85%
RBLX240802C000410002024-07-22 3:10PM EDT41.002.772.722.760.00-1012,19896.58%
RBLX240802C000415002024-07-22 3:53PM EDT41.502.542.482.52+0.19+8.09%801696.09%
RBLX240802C000420002024-07-22 3:54PM EDT42.002.312.272.33-0.01-0.43%2481,98596.53%
RBLX240802C000425002024-07-22 3:59PM EDT42.502.092.062.10-0.12-5.43%246895.75%
RBLX240802C000430002024-07-22 3:48PM EDT43.001.961.871.910.00-11390295.56%
RBLX240802C000435002024-07-22 3:35PM EDT43.501.761.691.73-0.02-1.12%4712195.21%
RBLX240802C000440002024-07-22 3:58PM EDT44.001.551.561.57-0.08-4.91%8232195.75%
RBLX240802C000445002024-07-22 3:30PM EDT44.501.451.381.42+0.04+2.84%242695.07%
RBLX240802C000450002024-07-22 3:32PM EDT45.001.321.241.28-0.04-2.94%7057794.87%
RBLX240802C000460002024-07-22 2:27PM EDT46.001.081.001.04+0.02+1.89%5515394.78%
RBLX240802C000470002024-07-22 3:14PM EDT47.000.830.800.84-0.05-5.68%504,39094.73%
RBLX240802C000480002024-07-22 3:53PM EDT48.000.650.630.68-0.09-12.16%5324,06194.73%
RBLX240802C000490002024-07-22 2:58PM EDT49.000.540.500.56-0.20-27.03%32395.21%
RBLX240802C000500002024-07-22 12:56PM EDT50.000.470.400.44-0.04-7.84%25028895.31%
RBLX240802C000550002024-07-22 3:53PM EDT55.000.140.120.15-0.06-30.00%593997.66%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240802P000200002024-07-18 3:35PM EDT20.000.010.000.200.00-120211.72%
RBLX240802P000250002024-07-22 11:42AM EDT25.000.040.030.06-0.01-20.00%114134.38%
RBLX240802P000270002024-07-18 2:53PM EDT27.000.190.040.400.00-833153.52%
RBLX240802P000280002024-07-05 10:06AM EDT28.000.190.080.170.00-6784126.56%
RBLX240802P000290002024-07-03 12:26PM EDT29.000.250.060.140.00-340112.11%
RBLX240802P000300002024-07-22 3:25PM EDT30.000.180.160.17-0.07-28.00%4585113.28%
RBLX240802P000310002024-07-22 2:44PM EDT31.000.220.210.23-0.01-4.35%1176110.55%
RBLX240802P000320002024-07-22 12:19PM EDT32.000.300.280.32-0.06-16.67%12575108.59%
RBLX240802P000330002024-07-22 12:19PM EDT33.000.410.380.41-0.10-19.61%3117106.06%
RBLX240802P000340002024-07-22 1:30PM EDT34.000.530.500.54-0.11-17.19%6649103.91%
RBLX240802P000345002024-07-22 10:51AM EDT34.500.620.570.61-0.18-22.50%110102.54%
RBLX240802P000350002024-07-22 12:58PM EDT35.000.680.650.70-0.16-19.05%5135,493101.76%
RBLX240802P000355002024-07-19 2:21PM EDT35.501.010.750.800.00-418101.17%
RBLX240802P000360002024-07-22 10:59AM EDT36.000.900.850.91-0.20-18.18%52,043100.29%
RBLX240802P000365002024-07-22 1:51PM EDT36.500.990.971.03-0.34-25.56%42199.61%
RBLX240802P000370002024-07-22 3:24PM EDT37.001.141.111.15-0.31-21.38%51,02198.93%
RBLX240802P000375002024-07-22 11:21AM EDT37.501.341.251.30-0.10-6.94%6898.34%
RBLX240802P000380002024-07-22 11:17AM EDT38.001.451.411.45-0.34-18.99%623297.61%
RBLX240802P000385002024-07-22 3:10PM EDT38.501.601.581.62-0.38-19.19%2896.97%
RBLX240802P000390002024-07-22 1:38PM EDT39.001.801.751.81-0.30-14.29%31,60496.19%
RBLX240802P000395002024-07-22 2:43PM EDT39.501.971.952.01-0.81-29.14%12595.65%
RBLX240802P000400002024-07-22 2:28PM EDT40.002.202.172.23-0.35-13.73%101,43295.31%
RBLX240802P000405002024-07-22 3:52PM EDT40.502.412.392.44-0.59-19.67%1514494.24%
RBLX240802P000410002024-07-22 3:28PM EDT41.002.682.632.68-0.44-14.10%2227893.60%
RBLX240802P000415002024-07-22 3:53PM EDT41.502.942.912.95-0.56-16.00%741093.65%
RBLX240802P000420002024-07-22 1:33PM EDT42.003.153.153.25-0.65-17.11%864293.02%
RBLX240802P000425002024-07-17 10:50AM EDT42.503.953.453.550.00--192.92%
RBLX240802P000430002024-07-17 10:24AM EDT43.004.203.753.850.00-12492.33%
RBLX240802P000435002024-07-19 1:33PM EDT43.504.754.104.200.00-1193.07%
RBLX240802P000440002024-07-17 10:49AM EDT44.004.954.404.550.00--192.38%
RBLX240802P000450002024-07-22 12:09PM EDT45.005.225.105.25-4.60-46.84%2091.50%
RBLX240802P000500002024-07-18 11:43AM EDT50.0010.459.259.450.00-1290.63%
RBLX240802P000550002024-07-17 2:15PM EDT55.0015.1513.9515.100.00--4132.81%