Singapore markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed 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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX250620C000150002024-06-12 1:00PM EDT15.0021.8024.9028.500.00-12187.45%
RBLX250620C000175002024-06-25 1:11PM EDT17.5019.0022.4526.400.00--179.96%
RBLX250620C000200002024-06-05 10:54AM EDT20.0017.3018.5520.900.00-1001148.10%
RBLX250620C000225002024-05-20 9:32AM EDT22.5013.8015.0016.050.00-9210.00%
RBLX250620C000250002024-07-08 11:08AM EDT25.0016.7517.0018.600.00-125062.52%
RBLX250620C000275002024-06-25 9:35AM EDT27.5011.5515.1516.350.00-12058.51%
RBLX250620C000300002024-07-12 2:48PM EDT30.0014.5514.4515.15+3.15+27.63%222163.94%
RBLX250620C000325002024-07-09 2:20PM EDT32.5012.2512.8513.050.00-139660.02%
RBLX250620C000350002024-07-08 3:17PM EDT35.0010.9611.4011.60-0.02-0.18%151958.72%
RBLX250620C000375002024-07-12 9:50AM EDT37.509.6010.1011.50+0.20+2.13%258661.95%
RBLX250620C000400002024-07-12 3:41PM EDT40.008.898.909.05+1.09+13.97%648156.62%
RBLX250620C000425002024-07-12 3:47PM EDT42.507.857.808.00+0.47+6.37%81,87155.80%
RBLX250620C000450002024-07-12 3:52PM EDT45.007.006.807.00+1.05+17.65%82,68054.85%
RBLX250620C000475002024-07-12 3:48PM EDT47.506.035.956.15+0.81+15.52%1365254.26%
RBLX250620C000500002024-07-12 2:59PM EDT50.005.305.207.25+0.85+19.10%4937759.72%
RBLX250620C000550002024-07-12 2:37PM EDT55.003.953.954.20+0.50+14.49%149753.11%
RBLX250620C000600002024-07-11 2:55PM EDT60.002.632.293.250.00-142753.47%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX250620P000150002024-06-27 10:35AM EDT15.000.250.230.330.00-17161.43%
RBLX250620P000175002024-06-12 10:59AM EDT17.500.550.101.600.00-4868.85%
RBLX250620P000200002024-07-12 1:54PM EDT20.000.660.630.70-0.05-7.04%77855.57%
RBLX250620P000225002024-07-12 1:54PM EDT22.500.970.961.00-0.06-5.83%1013153.49%
RBLX250620P000250002024-07-02 10:59AM EDT25.001.691.391.430.00-17451.90%
RBLX250620P000275002024-07-11 3:18PM EDT27.502.181.611.990.00-125350.88%
RBLX250620P000300002024-07-11 3:16PM EDT30.002.962.062.680.00-1695449.71%
RBLX250620P000325002024-07-12 9:59AM EDT32.503.603.353.50-0.05-1.37%20034148.60%
RBLX250620P000350002024-07-10 10:21AM EDT35.004.844.304.450.00-144147.51%
RBLX250620P000375002024-07-10 1:37PM EDT37.505.855.405.550.00-1039446.56%
RBLX250620P000400002024-07-12 2:40PM EDT40.006.856.606.80-0.55-7.43%901,04245.74%
RBLX250620P000425002024-07-11 3:22PM EDT42.508.857.9510.150.00-11429250.51%
RBLX250620P000450002024-07-11 3:37PM EDT45.0010.459.459.650.00-7615843.90%
RBLX250620P000475002024-07-05 10:45AM EDT47.5012.4511.0513.250.00-7955.76%
RBLX250620P000500002024-07-12 1:55PM EDT50.0013.2012.7513.00-0.75-5.38%36042.22%
RBLX250620P000600002024-05-10 12:32PM EDT60.0028.0024.5525.550.00-1369.42%