New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.39+0.08 (+0.32%)
At close: 04:01PM EDT
25.39 +0.00 (+0.01%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230922C000200002023-09-18 9:41AM EDT20.007.375.205.550.00-17335.94%
RBLX230922C000220002023-09-22 10:07AM EDT22.003.553.253.55+0.20+5.97%12131.25%
RBLX230922C000225002023-09-22 2:10PM EDT22.502.752.783.05-0.16-5.50%133131.25%
RBLX230922C000230002023-09-22 9:45AM EDT23.002.692.272.54-1.41-34.39%22100.00%
RBLX230922C000235002023-09-22 2:10PM EDT23.501.751.782.03-1.20-40.68%3381.25%
RBLX230922C000240002023-09-20 1:50PM EDT24.002.851.281.550.00-2370.31%
RBLX230922C000245002023-09-22 3:46PM EDT24.500.990.860.99+0.13+15.12%327753.91%
RBLX230922C000250002023-09-22 3:56PM EDT25.000.410.360.43-0.09-18.00%26635232.03%
RBLX230922C000255002023-09-22 3:50PM EDT25.500.020.000.01-0.19-90.48%6783018.59%
RBLX230922C000260002023-09-22 3:35PM EDT26.000.010.000.01-0.07-87.50%2,3851,97629.69%
RBLX230922C000265002023-09-22 3:55PM EDT26.500.010.000.01-0.02-66.67%40395746.88%
RBLX230922C000270002023-09-22 2:56PM EDT27.000.010.000.01-0.02-66.67%7022,11156.25%
RBLX230922C000275002023-09-22 3:27PM EDT27.500.010.000.01-0.01-50.00%1665,76968.75%
RBLX230922C000280002023-09-22 2:40PM EDT28.000.010.000.010.00-2804,92681.25%
RBLX230922C000285002023-09-22 3:30PM EDT28.500.010.000.01-0.01-50.00%631,97293.75%
RBLX230922C000290002023-09-22 3:44PM EDT29.000.010.000.01-0.01-50.00%1471,952106.25%
RBLX230922C000295002023-09-22 3:35PM EDT29.500.010.000.010.00-151,414118.75%
RBLX230922C000300002023-09-22 3:37PM EDT30.000.010.000.010.00-404,105131.25%
RBLX230922C000305002023-09-22 3:29PM EDT30.500.010.000.010.00-12526143.75%
RBLX230922C000310002023-09-22 12:47PM EDT31.000.010.000.010.00-321,080156.25%
RBLX230922C000315002023-09-22 12:38PM EDT31.500.010.000.010.00-1299162.50%
RBLX230922C000320002023-09-22 2:52PM EDT32.000.010.000.01-0.01-50.00%21,077175.00%
RBLX230922C000325002023-09-20 11:21AM EDT32.500.010.000.010.00-184187.50%
RBLX230922C000330002023-09-20 12:38PM EDT33.000.010.000.010.00-5555193.75%
RBLX230922C000335002023-09-19 11:00AM EDT33.500.010.000.010.00-745206.25%
RBLX230922C000340002023-09-22 11:05AM EDT34.000.010.000.01-0.03-75.00%2660212.50%
RBLX230922C000345002023-09-12 11:01AM EDT34.500.030.000.010.00-24225.00%
RBLX230922C000350002023-09-20 9:30AM EDT35.000.010.000.010.00-1377237.50%
RBLX230922C000355002023-09-15 11:20AM EDT35.500.01-0.010.00--17262.50%
RBLX230922C000360002023-09-15 2:11PM EDT36.000.010.000.010.00-3243250.00%
RBLX230922C000365002023-09-12 10:41AM EDT36.500.02-0.010.00--12281.25%
RBLX230922C000370002023-09-12 2:17PM EDT37.000.020.000.010.00-12254268.75%
RBLX230922C000380002023-09-18 1:14PM EDT38.000.020.000.010.00-1549287.50%
RBLX230922C000390002023-09-01 11:49AM EDT39.000.030.000.010.00-13167300.00%
RBLX230922C000400002023-09-22 10:03AM EDT40.000.010.000.01-0.01-50.00%2331312.50%
RBLX230922C000410002023-08-29 1:39PM EDT41.000.030.000.010.00-1101337.50%
RBLX230922C000420002023-09-11 10:09AM EDT42.000.010.000.010.00-13105350.00%
RBLX230922C000430002023-09-08 2:47PM EDT43.000.010.000.010.00-646362.50%
RBLX230922C000440002023-08-31 11:33AM EDT44.000.010.000.010.00-152375.00%
RBLX230922C000450002023-08-18 9:33AM EDT45.000.130.000.010.00-5105387.50%
RBLX230922C000460002023-08-30 2:07PM EDT46.000.010.000.010.00-242400.00%
RBLX230922C000470002023-09-01 9:48AM EDT47.000.010.000.010.00-269412.50%
RBLX230922C000480002023-08-11 9:31AM EDT48.000.050.000.030.00--11475.00%
RBLX230922C000490002023-08-09 12:03PM EDT49.000.050.000.030.00--25487.50%
RBLX230922C000500002023-09-19 11:37AM EDT50.000.010.000.010.00-32,023450.00%
RBLX230922C000550002023-08-10 11:30AM EDT55.000.020.000.030.00-317562.50%
Putsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230922P000200002023-09-15 2:11PM EDT20.000.010.000.010.00-2090187.50%
RBLX230922P000210002023-09-13 9:36AM EDT21.000.040.000.010.00-100130150.00%
RBLX230922P000220002023-09-21 3:14PM EDT22.000.010.000.010.00-5173118.75%
RBLX230922P000225002023-09-22 9:41AM EDT22.500.010.000.01-0.01-50.00%751923100.00%
RBLX230922P000230002023-09-21 3:46PM EDT23.000.020.000.010.00-2119584.38%
RBLX230922P000235002023-09-21 2:38PM EDT23.500.010.000.010.00-335968.75%
RBLX230922P000240002023-09-22 10:15AM EDT24.000.010.000.01-0.01-50.00%3748253.13%
RBLX230922P000245002023-09-22 3:27PM EDT24.500.010.000.01-0.05-83.33%7432840.63%
RBLX230922P000250002023-09-22 3:34PM EDT25.000.010.000.01-0.15-93.75%2831,01121.09%
RBLX230922P000255002023-09-22 3:59PM EDT25.500.110.080.18-0.29-72.50%9351,34721.88%
RBLX230922P000260002023-09-22 3:58PM EDT26.000.620.570.64-0.12-16.22%4351,40638.28%
RBLX230922P000265002023-09-22 3:45PM EDT26.501.041.061.14-0.18-14.75%1081,20358.59%
RBLX230922P000270002023-09-22 3:48PM EDT27.001.581.531.68-0.12-7.06%1211,30596.09%
RBLX230922P000275002023-09-22 3:57PM EDT27.502.132.042.14-0.03-1.39%2031,48195.31%
RBLX230922P000280002023-09-22 3:58PM EDT28.002.652.482.68+0.05+1.92%4751,136134.38%
RBLX230922P000285002023-09-22 2:55PM EDT28.503.153.003.15-0.06-1.87%64269134.38%
RBLX230922P000290002023-09-22 3:27PM EDT29.003.503.453.75-0.10-2.78%67306200.78%
RBLX230922P000295002023-09-22 2:33PM EDT29.504.254.054.25+0.45+11.84%62166165.63%
RBLX230922P000300002023-09-22 1:10PM EDT30.004.504.554.65+1.02+29.31%2923179.69%
RBLX230922P000305002023-09-18 11:23AM EDT30.502.854.955.250.00-70253.13%
RBLX230922P000310002023-09-21 10:45AM EDT31.005.305.405.800.00-13291.41%
RBLX230922P000320002023-09-22 3:55PM EDT32.006.656.456.75+0.16+2.47%357300.78%
RBLX230922P000325002023-09-22 9:46AM EDT32.506.757.007.25+2.07+44.23%20212.50%
RBLX230922P000330002023-09-19 12:31PM EDT33.006.507.407.800.00-20353.91%
RBLX230922P000335002023-09-15 9:48AM EDT33.505.357.958.250.00-10343.75%
RBLX230922P000340002023-09-20 9:47AM EDT34.006.858.458.800.00-10243.75%
RBLX230922P000350002023-08-28 9:31AM EDT35.008.149.459.800.00-10265.63%
RBLX230922P000355002023-09-15 11:07AM EDT35.507.509.8510.300.00---424.22%
RBLX230922P000360002023-09-14 10:32AM EDT36.007.7510.4510.750.00-10409.38%
RBLX230922P000370002023-08-29 10:14AM EDT37.009.3511.4011.800.00-235462.50%
RBLX230922P000380002023-09-13 11:26AM EDT38.0010.6012.4012.800.00-10486.72%
RBLX230922P000390002023-08-10 11:12AM EDT39.008.809.8010.150.00-17700.00%
RBLX230922P000400002023-08-16 11:15AM EDT40.0010.0312.1512.250.00-400.00%
RBLX230922P000410002023-08-10 11:16AM EDT41.0010.8011.7012.150.00-27800.00%
RBLX230922P000420002023-09-15 12:04PM EDT42.0013.7716.4516.750.00-10542.19%
RBLX230922P000430002023-09-14 10:30AM EDT43.0014.7517.4517.750.00---560.94%
RBLX230922P000440002023-08-09 11:06AM EDT44.0013.8015.2515.350.00--00.00%
RBLX230922P000450002023-08-07 9:58AM EDT45.009.0015.8015.950.00--00.00%