Singapore markets closed

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.53+2.01 (+5.22%)
At close: 04:00PM EDT
40.46 -0.07 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX241018C000150002024-06-12 10:31AM EDT15.0021.3524.6525.450.00-4200.00%
RBLX241018C000200002024-06-25 11:21AM EDT20.0015.7019.9022.000.00-201992.68%
RBLX241018C000225002024-05-16 1:55PM EDT22.5011.9513.2013.900.00-10170.00%
RBLX241018C000250002024-06-21 10:05AM EDT25.0011.9314.1016.200.00-218276.42%
RBLX241018C000275002024-07-08 3:31PM EDT27.5013.1812.8014.650.00-29465.14%
RBLX241018C000300002024-07-11 12:52PM EDT30.0011.6010.5011.65+1.65+16.58%337363.62%
RBLX241018C000325002024-07-10 10:15AM EDT32.508.638.409.50+0.58+7.20%177558.18%
RBLX241018C000350002024-07-12 3:34PM EDT35.007.507.507.60+1.25+20.00%381,16754.35%
RBLX241018C000375002024-07-12 2:46PM EDT37.505.755.856.05+1.00+21.05%8665853.08%
RBLX241018C000400002024-07-12 3:42PM EDT40.004.484.454.60+1.06+30.99%1111,78851.27%
RBLX241018C000425002024-07-12 3:33PM EDT42.503.403.353.45+0.86+33.86%1211,24750.42%
RBLX241018C000450002024-07-12 3:22PM EDT45.002.462.482.54+0.61+32.97%851,79450.17%
RBLX241018C000475002024-07-12 3:07PM EDT47.501.861.811.87+0.52+38.81%1924,03450.00%
RBLX241018C000500002024-07-12 3:54PM EDT50.001.391.321.36+0.42+43.30%71,79449.85%
RBLX241018C000550002024-07-12 11:38AM EDT55.000.600.690.73+0.12+25.00%6969250.34%
RBLX241018C000600002024-07-12 9:44AM EDT60.000.320.340.37+0.06+23.08%401,32450.29%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX241018P000150002024-06-06 10:04AM EDT15.000.040.010.230.00-20028498.44%
RBLX241018P000175002024-06-10 10:25AM EDT17.500.070.010.920.00-19610110.35%
RBLX241018P000200002024-06-05 3:01PM EDT20.000.140.050.180.00-326971.68%
RBLX241018P000225002024-07-12 3:44PM EDT22.500.100.050.12-0.04-28.57%1117258.01%
RBLX241018P000250002024-07-10 9:35AM EDT25.000.230.080.160.00-31,96751.76%
RBLX241018P000275002024-07-12 3:06PM EDT27.500.290.250.28-0.14-32.56%101,74950.49%
RBLX241018P000300002024-07-12 3:46PM EDT30.000.520.480.52-0.17-24.64%244549.32%
RBLX241018P000325002024-07-12 3:49PM EDT32.500.930.870.91-0.27-22.50%245147.75%
RBLX241018P000350002024-07-12 12:28PM EDT35.001.511.481.53-0.45-22.96%7083646.92%
RBLX241018P000375002024-07-12 10:00AM EDT37.502.572.322.40-0.43-14.33%939646.27%
RBLX241018P000400002024-07-12 10:31AM EDT40.003.783.403.50-0.52-12.09%256745.26%
RBLX241018P000425002024-07-10 2:54PM EDT42.505.434.804.900.00-29944.80%
RBLX241018P000450002024-07-12 10:02AM EDT45.006.856.406.55-0.40-5.52%365344.43%
RBLX241018P000475002024-07-11 11:12AM EDT47.509.208.258.400.00-8630743.97%
RBLX241018P000500002024-07-12 9:46AM EDT50.0010.859.5010.40-0.50-4.41%510743.07%
RBLX241018P000550002024-06-12 2:38PM EDT55.0018.8513.6514.850.00-1242.24%
RBLX241018P000600002024-05-09 12:29PM EDT60.0028.9922.3024.700.00-20110.35%