Singapore markets closed

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.52+0.73 (+1.83%)
At close: 04:00PM EDT
40.53 +0.01 (+0.02%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX241220C000150002024-06-13 9:31AM EDT15.0022.6024.2527.600.00-4499.02%
RBLX241220C000175002024-05-13 1:18PM EDT17.5015.0518.2520.300.00-880.00%
RBLX241220C000200002024-06-26 12:17PM EDT20.0017.5020.1023.050.00-15394.58%
RBLX241220C000225002024-07-11 11:13AM EDT22.5017.5518.2018.950.00-1367.87%
RBLX241220C000250002024-07-16 2:54PM EDT25.0017.3816.4516.700.00-28470.07%
RBLX241220C000275002024-07-08 12:42PM EDT27.5014.3514.3014.50+1.30+9.96%102265.53%
RBLX241220C000300002024-07-15 2:22PM EDT30.0013.2512.3514.050.00-324574.12%
RBLX241220C000325002024-07-19 3:29PM EDT32.5010.659.5011.45+0.45+4.41%740059.47%
RBLX241220C000350002024-07-19 9:50AM EDT35.009.028.808.95+0.65+7.77%2234758.64%
RBLX241220C000375002024-07-19 3:25PM EDT37.507.536.357.45+0.29+4.01%273252.22%
RBLX241220C000400002024-07-19 2:20PM EDT40.006.206.006.15+0.50+8.77%281,79556.01%
RBLX241220C000425002024-07-19 3:20PM EDT42.505.064.905.00+0.46+10.00%603,47455.03%
RBLX241220C000450002024-07-19 3:25PM EDT45.004.144.004.10+0.49+13.42%32,45754.72%
RBLX241220C000475002024-07-19 3:21PM EDT47.503.333.203.30+0.33+11.00%741,63454.03%
RBLX241220C000500002024-07-19 3:23PM EDT50.002.702.432.65+0.29+12.03%792,49152.91%
RBLX241220C000525002024-07-19 1:00PM EDT52.502.081.972.13+0.11+5.58%4548652.93%
RBLX241220C000550002024-07-19 12:59PM EDT55.001.671.611.71+0.05+3.09%1756053.05%
RBLX241220C000600002024-07-18 10:26AM EDT60.001.110.891.260.00-21,37153.15%
RBLX241220C000650002024-07-19 3:04PM EDT65.000.680.640.70+0.02+3.03%1,10753252.78%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX241220P000150002024-07-05 1:47PM EDT15.000.120.040.300.00-542883.40%
RBLX241220P000175002024-06-17 12:09PM EDT17.500.140.050.390.00-58775.00%
RBLX241220P000200002024-07-18 3:10PM EDT20.000.210.090.450.00-11,58567.09%
RBLX241220P000225002024-07-18 11:27AM EDT22.500.420.220.600.00-238562.99%
RBLX241220P000250002024-07-19 9:32AM EDT25.000.510.430.51-0.01-1.92%721855.37%
RBLX241220P000275002024-07-19 10:54AM EDT27.500.810.700.80+0.06+8.00%61,07453.17%
RBLX241220P000300002024-07-19 2:14PM EDT30.001.251.161.25-0.01-0.79%11,22552.20%
RBLX241220P000325002024-07-19 10:48AM EDT32.501.821.771.84-0.13-6.67%21,46151.00%
RBLX241220P000350002024-07-19 3:43PM EDT35.002.562.552.62+0.05+1.99%3379350.32%
RBLX241220P000375002024-07-19 12:39PM EDT37.503.603.503.60+0.11+3.15%549149.35%
RBLX241220P000400002024-07-19 12:59PM EDT40.004.804.704.80-0.26-5.14%71,37948.67%
RBLX241220P000425002024-07-17 11:57AM EDT42.506.256.056.150.00-237747.61%
RBLX241220P000450002024-07-19 10:29AM EDT45.007.757.607.70-0.20-2.52%726746.74%
RBLX241220P000475002024-07-19 1:03PM EDT47.509.459.159.50+0.55+6.18%1028946.70%
RBLX241220P000500002024-07-02 9:45AM EDT50.0013.6011.2011.350.00-14845.70%
RBLX241220P000525002024-07-19 9:52AM EDT52.5013.3013.1513.35+0.50+3.91%7418444.90%
RBLX241220P000550002024-07-18 10:17AM EDT55.0015.2514.3516.950.00-516262.50%
RBLX241220P000600002024-07-15 11:46AM EDT60.0019.2019.2020.550.00-101053.13%
RBLX241220P000650002024-05-15 3:27PM EDT65.0032.0529.3531.000.00-20112.99%