Singapore markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.90+0.14 (+0.43%)
At close: 04:00PM EDT
32.88 -0.02 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240524C000250002024-05-10 9:30AM EDT25.006.107.808.600.00-511156.25%
RBLX240524C000260002024-05-16 10:07AM EDT26.007.256.807.300.00-11116.41%
RBLX240524C000270002024-05-16 11:18AM EDT27.006.405.806.200.00-22292.19%
RBLX240524C000280002024-05-16 3:49PM EDT28.004.814.805.100.00-21467.97%
RBLX240524C000290002024-05-16 3:49PM EDT29.003.823.854.200.00-45168.36%
RBLX240524C000295002024-05-17 2:16PM EDT29.503.022.193.95+0.37+13.96%21101.56%
RBLX240524C000300002024-05-17 3:26PM EDT30.002.742.903.05-0.08-2.84%2317157.23%
RBLX240524C000305002024-05-17 3:34PM EDT30.502.302.442.65-0.55-19.30%23059.18%
RBLX240524C000310002024-05-17 3:48PM EDT31.001.901.992.08-0.08-4.04%3252044.92%
RBLX240524C000315002024-05-17 3:49PM EDT31.501.481.541.82-0.01-0.67%7021554.10%
RBLX240524C000320002024-05-17 3:46PM EDT32.001.101.161.39-0.02-1.79%1,2653,39648.34%
RBLX240524C000325002024-05-17 3:59PM EDT32.500.810.830.87-0.02-2.41%56127436.04%
RBLX240524C000330002024-05-17 3:59PM EDT33.000.530.560.59-0.09-14.52%87390635.06%
RBLX240524C000335002024-05-17 3:56PM EDT33.500.350.350.39-0.07-16.67%37866035.25%
RBLX240524C000340002024-05-17 3:58PM EDT34.000.230.240.25-0.07-23.33%41882135.65%
RBLX240524C000345002024-05-17 3:53PM EDT34.500.150.160.18-0.08-34.78%17487238.28%
RBLX240524C000350002024-05-17 3:59PM EDT35.000.120.110.12-0.05-29.41%1,7652,36639.45%
RBLX240524C000355002024-05-17 1:59PM EDT35.500.080.070.10-0.03-27.27%202,66743.36%
RBLX240524C000360002024-05-17 3:43PM EDT36.000.050.050.07-0.05-50.00%201,18144.92%
RBLX240524C000365002024-05-17 3:59PM EDT36.500.050.040.10-0.06-54.55%9833250.00%
RBLX240524C000370002024-05-17 2:20PM EDT37.000.040.040.05-0.02-33.33%981,37050.00%
RBLX240524C000375002024-05-16 12:47PM EDT37.500.100.020.080.00-2920455.86%
RBLX240524C000380002024-05-16 2:56PM EDT38.000.060.020.080.00-2433060.16%
RBLX240524C000385002024-05-16 10:48AM EDT38.500.060.010.050.00-15022958.98%
RBLX240524C000390002024-05-16 11:53AM EDT39.000.060.010.070.00-12729566.02%
RBLX240524C000395002024-05-16 1:04PM EDT39.500.040.010.060.00-2940668.75%
RBLX240524C000400002024-05-17 1:55PM EDT40.000.030.010.050.00-16346070.31%
RBLX240524C000405002024-05-17 11:40AM EDT40.500.010.010.04-0.04-80.00%217471.88%
RBLX240524C000410002024-05-16 1:18PM EDT41.000.050.010.050.00-112378.13%
RBLX240524C000415002024-05-17 3:45PM EDT41.500.010.010.03-1.96-99.49%102976.56%
RBLX240524C000420002024-05-17 3:25PM EDT42.000.010.000.01-0.04-80.00%159568.75%
RBLX240524C000425002024-05-17 3:25PM EDT42.500.010.000.01-0.06-85.71%431471.88%
RBLX240524C000430002024-05-17 2:19PM EDT43.000.010.000.01-0.02-66.67%1555171.88%
RBLX240524C000435002024-05-09 10:02AM EDT43.500.010.000.230.00-22119.14%
RBLX240524C000440002024-05-15 10:46AM EDT44.000.030.000.050.00-16195.31%
RBLX240524C000445002024-05-17 9:49AM EDT44.500.010.000.23-0.01-50.00%161126.56%
RBLX240524C000450002024-05-16 3:16PM EDT45.000.010.000.020.00-1131290.63%
RBLX240524C000460002024-05-16 3:14PM EDT46.000.010.000.020.00-123896.88%
RBLX240524C000470002024-05-15 10:45AM EDT47.000.020.000.020.00-290101.56%
RBLX240524C000480002024-05-14 2:14PM EDT48.000.020.000.020.00-1632106.25%
RBLX240524C000490002024-05-13 11:12AM EDT49.000.010.000.020.00-11,011112.50%
RBLX240524C000500002024-05-16 1:54PM EDT50.000.010.000.000.00-12,52850.00%
RBLX240524C000550002024-05-09 11:36AM EDT55.000.010.000.010.00-1134131.25%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240524P000200002024-05-13 11:12AM EDT20.000.030.001.150.00-11297.66%
RBLX240524P000220002024-05-17 10:36AM EDT22.000.010.001.270.00-123259.96%
RBLX240524P000250002024-05-15 3:53PM EDT25.000.030.000.060.00-104297.66%
RBLX240524P000260002024-05-17 3:57PM EDT26.000.030.000.03+0.01+50.00%1613776.56%
RBLX240524P000265002024-05-10 10:20AM EDT26.500.070.010.060.00--181.25%
RBLX240524P000270002024-05-17 2:20PM EDT27.000.020.020.07-0.01-33.33%223078.91%
RBLX240524P000280002024-05-17 1:06PM EDT28.000.060.020.08+0.03+100.00%1055167.97%
RBLX240524P000285002024-05-17 10:55AM EDT28.500.050.020.08+0.01+25.00%44161.72%
RBLX240524P000290002024-05-17 3:34PM EDT29.000.040.030.090.00-4919857.81%
RBLX240524P000295002024-05-16 1:30PM EDT29.500.040.000.070.00-2518353.13%
RBLX240524P000300002024-05-17 3:59PM EDT30.000.050.050.060.00-47780444.92%
RBLX240524P000305002024-05-17 3:36PM EDT30.500.090.070.09+0.02+28.57%1,65911542.97%
RBLX240524P000310002024-05-17 3:52PM EDT31.000.120.100.12-0.01-7.69%9581539.26%
RBLX240524P000315002024-05-17 3:57PM EDT31.500.170.160.18-0.07-29.17%21427636.91%
RBLX240524P000320002024-05-17 3:56PM EDT32.000.290.250.28-0.06-17.14%27189535.16%
RBLX240524P000325002024-05-17 3:56PM EDT32.500.470.400.43-0.10-17.54%1,4418733.69%
RBLX240524P000330002024-05-17 3:59PM EDT33.000.620.620.66-0.19-23.46%19429833.40%
RBLX240524P000335002024-05-17 3:38PM EDT33.501.050.920.97-0.08-7.08%16324234.08%
RBLX240524P000340002024-05-17 3:43PM EDT34.001.511.291.36-0.07-4.43%6813436.33%
RBLX240524P000345002024-05-17 3:32PM EDT34.501.921.551.80+0.68+54.84%463439.84%
RBLX240524P000350002024-05-17 2:48PM EDT35.002.581.982.26+0.73+39.46%7233743.36%
RBLX240524P000355002024-05-17 12:40PM EDT35.503.032.532.79-0.52-14.65%182252.54%
RBLX240524P000360002024-05-17 3:14PM EDT36.003.503.053.25+0.69+24.56%2434254.69%
RBLX240524P000365002024-05-10 9:47AM EDT36.505.502.464.250.00-3031101.47%
RBLX240524P000370002024-05-17 11:42AM EDT37.004.493.104.35+1.14+34.03%122576.56%
RBLX240524P000375002024-05-10 9:48AM EDT37.506.084.004.800.00-303377.15%
RBLX240524P000380002024-05-17 3:46PM EDT38.005.354.155.30+0.57+11.92%311182.62%
RBLX240524P000385002024-05-09 3:56PM EDT38.508.235.555.750.00-1164.45%
RBLX240524P000390002024-05-16 12:54PM EDT39.005.385.456.250.00-23833686.33%
RBLX240524P000395002024-05-16 3:42PM EDT39.506.606.406.750.00-28935591.21%
RBLX240524P000400002024-05-16 12:55PM EDT40.006.336.157.250.00-2219295.70%
RBLX240524P000405002024-05-14 10:57AM EDT40.508.607.057.700.00-8291.80%
RBLX240524P000410002024-05-15 3:04PM EDT41.009.858.058.300.00-28012191.02%
RBLX240524P000420002024-05-15 3:07PM EDT42.009.259.059.650.00-360148127.73%
RBLX240524P000425002024-05-14 1:18PM EDT42.5010.309.409.750.00-3131117.58%
RBLX240524P000430002024-05-08 2:02PM EDT43.005.059.5010.300.00-20129.49%
RBLX240524P000440002024-05-14 10:40AM EDT44.0011.9510.8511.250.00-270129.30%
RBLX240524P000470002024-05-08 1:22PM EDT47.008.4513.6014.300.00--0160.55%
RBLX240524P000500002024-05-09 9:36AM EDT50.0019.0017.0017.300.00-20142.97%