Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230922C00020000 | 2023-09-18 9:41AM EDT | 20.00 | 7.37 | 5.20 | 5.55 | 0.00 | - | 1 | 7 | 335.94% |
| RBLX230922C00022000 | 2023-09-22 10:07AM EDT | 22.00 | 3.55 | 3.25 | 3.55 | +0.20 | +5.97% | 1 | 2 | 131.25% |
| RBLX230922C00022500 | 2023-09-22 2:10PM EDT | 22.50 | 2.75 | 2.78 | 3.05 | -0.16 | -5.50% | 13 | 3 | 131.25% |
| RBLX230922C00023000 | 2023-09-22 9:45AM EDT | 23.00 | 2.69 | 2.27 | 2.54 | -1.41 | -34.39% | 2 | 2 | 100.00% |
| RBLX230922C00023500 | 2023-09-22 2:10PM EDT | 23.50 | 1.75 | 1.78 | 2.03 | -1.20 | -40.68% | 3 | 3 | 81.25% |
| RBLX230922C00024000 | 2023-09-20 1:50PM EDT | 24.00 | 2.85 | 1.28 | 1.55 | 0.00 | - | 2 | 3 | 70.31% |
| RBLX230922C00024500 | 2023-09-22 3:46PM EDT | 24.50 | 0.99 | 0.86 | 0.99 | +0.13 | +15.12% | 32 | 77 | 53.91% |
| RBLX230922C00025000 | 2023-09-22 3:56PM EDT | 25.00 | 0.41 | 0.36 | 0.43 | -0.09 | -18.00% | 266 | 352 | 32.03% |
| RBLX230922C00025500 | 2023-09-22 3:50PM EDT | 25.50 | 0.02 | 0.00 | 0.01 | -0.19 | -90.48% | 678 | 301 | 8.59% |
| RBLX230922C00026000 | 2023-09-22 3:35PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,385 | 1,976 | 29.69% |
| RBLX230922C00026500 | 2023-09-22 3:55PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 403 | 957 | 46.88% |
| RBLX230922C00027000 | 2023-09-22 2:56PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 702 | 2,111 | 56.25% |
| RBLX230922C00027500 | 2023-09-22 3:27PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 166 | 5,769 | 68.75% |
| RBLX230922C00028000 | 2023-09-22 2:40PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 4,926 | 81.25% |
| RBLX230922C00028500 | 2023-09-22 3:30PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 1,972 | 93.75% |
| RBLX230922C00029000 | 2023-09-22 3:44PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 147 | 1,952 | 106.25% |
| RBLX230922C00029500 | 2023-09-22 3:35PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,414 | 118.75% |
| RBLX230922C00030000 | 2023-09-22 3:37PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 4,105 | 131.25% |
| RBLX230922C00030500 | 2023-09-22 3:29PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 526 | 143.75% |
| RBLX230922C00031000 | 2023-09-22 12:47PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,080 | 156.25% |
| RBLX230922C00031500 | 2023-09-22 12:38PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 299 | 162.50% |
| RBLX230922C00032000 | 2023-09-22 2:52PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,077 | 175.00% |
| RBLX230922C00032500 | 2023-09-20 11:21AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 187.50% |
| RBLX230922C00033000 | 2023-09-20 12:38PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 555 | 193.75% |
| RBLX230922C00033500 | 2023-09-19 11:00AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 45 | 206.25% |
| RBLX230922C00034000 | 2023-09-22 11:05AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 660 | 212.50% |
| RBLX230922C00034500 | 2023-09-12 11:01AM EDT | 34.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 225.00% |
| RBLX230922C00035000 | 2023-09-20 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 377 | 237.50% |
| RBLX230922C00035500 | 2023-09-15 11:20AM EDT | 35.50 | 0.01 | - | 0.01 | 0.00 | - | - | 17 | 262.50% |
| RBLX230922C00036000 | 2023-09-15 2:11PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 243 | 250.00% |
| RBLX230922C00036500 | 2023-09-12 10:41AM EDT | 36.50 | 0.02 | - | 0.01 | 0.00 | - | - | 12 | 281.25% |
| RBLX230922C00037000 | 2023-09-12 2:17PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 254 | 268.75% |
| RBLX230922C00038000 | 2023-09-18 1:14PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 549 | 287.50% |
| RBLX230922C00039000 | 2023-09-01 11:49AM EDT | 39.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 167 | 300.00% |
| RBLX230922C00040000 | 2023-09-22 10:03AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 331 | 312.50% |
| RBLX230922C00041000 | 2023-08-29 1:39PM EDT | 41.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 337.50% |
| RBLX230922C00042000 | 2023-09-11 10:09AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 105 | 350.00% |
| RBLX230922C00043000 | 2023-09-08 2:47PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 46 | 362.50% |
| RBLX230922C00044000 | 2023-08-31 11:33AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 375.00% |
| RBLX230922C00045000 | 2023-08-18 9:33AM EDT | 45.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 5 | 105 | 387.50% |
| RBLX230922C00046000 | 2023-08-30 2:07PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 400.00% |
| RBLX230922C00047000 | 2023-09-01 9:48AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 69 | 412.50% |
| RBLX230922C00048000 | 2023-08-11 9:31AM EDT | 48.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 11 | 475.00% |
| RBLX230922C00049000 | 2023-08-09 12:03PM EDT | 49.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 25 | 487.50% |
| RBLX230922C00050000 | 2023-09-19 11:37AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,023 | 450.00% |
| RBLX230922C00055000 | 2023-08-10 11:30AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 17 | 562.50% |
Putsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230922P00020000 | 2023-09-15 2:11PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 90 | 187.50% |
| RBLX230922P00021000 | 2023-09-13 9:36AM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 130 | 150.00% |
| RBLX230922P00022000 | 2023-09-21 3:14PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 173 | 118.75% |
| RBLX230922P00022500 | 2023-09-22 9:41AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 751 | 923 | 100.00% |
| RBLX230922P00023000 | 2023-09-21 3:46PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 195 | 84.38% |
| RBLX230922P00023500 | 2023-09-21 2:38PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 59 | 68.75% |
| RBLX230922P00024000 | 2023-09-22 10:15AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 482 | 53.13% |
| RBLX230922P00024500 | 2023-09-22 3:27PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 74 | 328 | 40.63% |
| RBLX230922P00025000 | 2023-09-22 3:34PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 283 | 1,011 | 21.09% |
| RBLX230922P00025500 | 2023-09-22 3:59PM EDT | 25.50 | 0.11 | 0.08 | 0.18 | -0.29 | -72.50% | 935 | 1,347 | 21.88% |
| RBLX230922P00026000 | 2023-09-22 3:58PM EDT | 26.00 | 0.62 | 0.57 | 0.64 | -0.12 | -16.22% | 435 | 1,406 | 38.28% |
| RBLX230922P00026500 | 2023-09-22 3:45PM EDT | 26.50 | 1.04 | 1.06 | 1.14 | -0.18 | -14.75% | 108 | 1,203 | 58.59% |
| RBLX230922P00027000 | 2023-09-22 3:48PM EDT | 27.00 | 1.58 | 1.53 | 1.68 | -0.12 | -7.06% | 121 | 1,305 | 96.09% |
| RBLX230922P00027500 | 2023-09-22 3:57PM EDT | 27.50 | 2.13 | 2.04 | 2.14 | -0.03 | -1.39% | 203 | 1,481 | 95.31% |
| RBLX230922P00028000 | 2023-09-22 3:58PM EDT | 28.00 | 2.65 | 2.48 | 2.68 | +0.05 | +1.92% | 475 | 1,136 | 134.38% |
| RBLX230922P00028500 | 2023-09-22 2:55PM EDT | 28.50 | 3.15 | 3.00 | 3.15 | -0.06 | -1.87% | 64 | 269 | 134.38% |
| RBLX230922P00029000 | 2023-09-22 3:27PM EDT | 29.00 | 3.50 | 3.45 | 3.75 | -0.10 | -2.78% | 67 | 306 | 200.78% |
| RBLX230922P00029500 | 2023-09-22 2:33PM EDT | 29.50 | 4.25 | 4.05 | 4.25 | +0.45 | +11.84% | 62 | 166 | 165.63% |
| RBLX230922P00030000 | 2023-09-22 1:10PM EDT | 30.00 | 4.50 | 4.55 | 4.65 | +1.02 | +29.31% | 29 | 23 | 179.69% |
| RBLX230922P00030500 | 2023-09-18 11:23AM EDT | 30.50 | 2.85 | 4.95 | 5.25 | 0.00 | - | 7 | 0 | 253.13% |
| RBLX230922P00031000 | 2023-09-21 10:45AM EDT | 31.00 | 5.30 | 5.40 | 5.80 | 0.00 | - | 1 | 3 | 291.41% |
| RBLX230922P00032000 | 2023-09-22 3:55PM EDT | 32.00 | 6.65 | 6.45 | 6.75 | +0.16 | +2.47% | 3 | 57 | 300.78% |
| RBLX230922P00032500 | 2023-09-22 9:46AM EDT | 32.50 | 6.75 | 7.00 | 7.25 | +2.07 | +44.23% | 2 | 0 | 212.50% |
| RBLX230922P00033000 | 2023-09-19 12:31PM EDT | 33.00 | 6.50 | 7.40 | 7.80 | 0.00 | - | 2 | 0 | 353.91% |
| RBLX230922P00033500 | 2023-09-15 9:48AM EDT | 33.50 | 5.35 | 7.95 | 8.25 | 0.00 | - | 1 | 0 | 343.75% |
| RBLX230922P00034000 | 2023-09-20 9:47AM EDT | 34.00 | 6.85 | 8.45 | 8.80 | 0.00 | - | 1 | 0 | 243.75% |
| RBLX230922P00035000 | 2023-08-28 9:31AM EDT | 35.00 | 8.14 | 9.45 | 9.80 | 0.00 | - | 1 | 0 | 265.63% |
| RBLX230922P00035500 | 2023-09-15 11:07AM EDT | 35.50 | 7.50 | 9.85 | 10.30 | 0.00 | - | - | - | 424.22% |
| RBLX230922P00036000 | 2023-09-14 10:32AM EDT | 36.00 | 7.75 | 10.45 | 10.75 | 0.00 | - | 1 | 0 | 409.38% |
| RBLX230922P00037000 | 2023-08-29 10:14AM EDT | 37.00 | 9.35 | 11.40 | 11.80 | 0.00 | - | 2 | 35 | 462.50% |
| RBLX230922P00038000 | 2023-09-13 11:26AM EDT | 38.00 | 10.60 | 12.40 | 12.80 | 0.00 | - | 1 | 0 | 486.72% |
| RBLX230922P00039000 | 2023-08-10 11:12AM EDT | 39.00 | 8.80 | 9.80 | 10.15 | 0.00 | - | 177 | 0 | 0.00% |
| RBLX230922P00040000 | 2023-08-16 11:15AM EDT | 40.00 | 10.03 | 12.15 | 12.25 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX230922P00041000 | 2023-08-10 11:16AM EDT | 41.00 | 10.80 | 11.70 | 12.15 | 0.00 | - | 278 | 0 | 0.00% |
| RBLX230922P00042000 | 2023-09-15 12:04PM EDT | 42.00 | 13.77 | 16.45 | 16.75 | 0.00 | - | 1 | 0 | 542.19% |
| RBLX230922P00043000 | 2023-09-14 10:30AM EDT | 43.00 | 14.75 | 17.45 | 17.75 | 0.00 | - | - | - | 560.94% |
| RBLX230922P00044000 | 2023-08-09 11:06AM EDT | 44.00 | 13.80 | 15.25 | 15.35 | 0.00 | - | - | 0 | 0.00% |
| RBLX230922P00045000 | 2023-08-07 9:58AM EDT | 45.00 | 9.00 | 15.80 | 15.95 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
