New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.03+1.47 (+2.97%)
As of 02:35PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220812C000200002022-08-10 3:47PM EDT20.0028.1030.7530.950.00-120.00%
RBLX220812C000240002022-08-11 9:43AM EDT24.0027.2326.6027.000.00-110.00%
RBLX220812C000250002022-08-09 3:58PM EDT25.0022.2925.5526.000.00-6110.00%
RBLX220812C000260002022-08-11 9:36AM EDT26.0024.2824.7524.900.00-6160.00%
RBLX220812C000270002022-08-11 3:47PM EDT27.0022.4323.6023.950.00-32430.00%
RBLX220812C000280002022-08-10 3:18PM EDT28.0019.4922.6522.950.00-770.00%
RBLX220812C000285002022-08-04 10:03AM EDT28.5018.9022.2022.450.00-140.00%
RBLX220812C000290002022-08-12 11:34AM EDT29.0021.2421.6521.90+7.31+52.48%1180.00%
RBLX220812C000300002022-08-12 1:50PM EDT30.0020.3020.6520.95+0.71+3.62%5270.00%
RBLX220812C000310002022-08-12 10:43AM EDT31.0019.2919.7019.90+0.71+3.82%1880.00%
RBLX220812C000315002022-08-10 11:37AM EDT31.5012.75--0.00---0.00%
RBLX220812C000320002022-08-12 2:14PM EDT32.0018.7418.7518.85+1.18+6.72%443220.00%
RBLX220812C000325002022-08-11 9:32AM EDT32.5017.2418.1518.450.00-1190.00%
RBLX220812C000330002022-08-12 2:16PM EDT33.0017.7517.6517.85+2.80+18.73%41770.00%
RBLX220812C000335002022-08-11 10:49AM EDT33.5018.8217.1517.400.00-440.00%
RBLX220812C000340002022-08-12 11:43AM EDT34.0016.1016.7016.90+0.16+1.00%7610.00%
RBLX220812C000345002022-08-12 1:51PM EDT34.5015.8516.2016.45-0.10-0.63%9130.00%
RBLX220812C000350002022-08-12 1:49PM EDT35.0015.3515.6515.85+0.98+6.82%1081920.00%
RBLX220812C000355002022-08-10 11:48AM EDT35.509.4315.0515.450.00-150.00%
RBLX220812C000360002022-08-12 2:17PM EDT36.0014.8014.6514.85+0.97+7.01%932120.00%
RBLX220812C000365002022-08-11 1:51PM EDT36.5013.8514.1014.450.00-10270.00%
RBLX220812C000370002022-08-12 1:21PM EDT37.0013.3513.7013.90-0.20-1.48%362690.00%
RBLX220812C000375002022-08-12 11:12AM EDT37.5012.6513.1513.50+0.75+6.30%7220.00%
RBLX220812C000380002022-08-12 2:08PM EDT38.0012.5512.6512.85+1.10+9.61%225070.00%
RBLX220812C000385002022-08-12 1:18PM EDT38.5011.8012.2512.40-0.13-1.09%1510.00%
RBLX220812C000390002022-08-12 2:18PM EDT39.0011.8211.7511.90+0.77+6.97%162270.00%
RBLX220812C000395002022-08-11 11:31AM EDT39.5011.9811.1511.450.00-4150.00%
RBLX220812C000400002022-08-12 1:09PM EDT40.0010.3710.6510.90+0.84+8.81%325240.00%
RBLX220812C000405002022-08-12 1:47PM EDT40.509.8010.1510.45+0.26+2.73%4470.00%
RBLX220812C000410002022-08-12 2:01PM EDT41.009.459.659.85+0.96+11.31%401,3040.00%
RBLX220812C000415002022-08-12 11:05AM EDT41.508.759.159.45+0.05+0.57%8700.00%
RBLX220812C000420002022-08-12 2:18PM EDT42.008.828.658.90+1.35+18.07%481,5190.00%
RBLX220812C000425002022-08-12 12:48PM EDT42.507.758.258.40+0.38+5.16%81160.00%
RBLX220812C000430002022-08-12 2:09PM EDT43.007.627.657.85+1.04+15.81%195600.00%
RBLX220812C000435002022-08-12 1:45PM EDT43.506.857.207.40-0.40-5.52%53000.00%
RBLX220812C000440002022-08-12 1:51PM EDT44.006.406.706.90+0.65+11.30%408010.00%
RBLX220812C000445002022-08-12 10:41AM EDT44.505.726.256.40+0.62+12.16%182760.00%
RBLX220812C000450002022-08-12 2:16PM EDT45.005.785.755.90+1.03+21.68%2012,5870.00%
RBLX220812C000455002022-08-12 2:20PM EDT45.505.295.255.40+0.65+14.01%425940.00%
RBLX220812C000460002022-08-12 2:00PM EDT46.004.424.754.90+0.75+20.44%1621,5460.00%
RBLX220812C000465002022-08-12 1:55PM EDT46.503.844.154.35+0.65+20.38%351,5140.00%
RBLX220812C000470002022-08-12 2:16PM EDT47.003.753.753.85+1.00+36.36%6493,3930.00%
RBLX220812C000475002022-08-12 1:34PM EDT47.503.013.253.40+0.53+21.37%1168520.00%
RBLX220812C000480002022-08-12 1:54PM EDT48.002.352.762.91+0.43+22.40%6441,3880.00%
RBLX220812C000485002022-08-12 2:20PM EDT48.502.282.232.41+0.57+33.33%1923570.00%
RBLX220812C000490002022-08-12 2:17PM EDT49.001.801.721.90+0.40+28.57%3,8934,1400.00%
RBLX220812C000495002022-08-12 2:07PM EDT49.501.061.261.43-0.08-7.02%1,5951,7480.00%
RBLX220812C000500002022-08-12 2:19PM EDT50.000.880.880.96+0.05+6.02%4,0885,3510.00%
RBLX220812C000510002022-08-12 2:20PM EDT51.000.240.260.27-0.24-50.00%7,7473,18423.83%
RBLX220812C000520002022-08-12 2:19PM EDT52.000.060.060.07-0.21-77.78%7,0513,24234.38%
RBLX220812C000530002022-08-12 2:16PM EDT53.000.030.020.03-0.13-81.25%2,7233,33545.70%
RBLX220812C000540002022-08-12 2:09PM EDT54.000.010.010.02-0.09-90.00%1,4362,16155.47%
RBLX220812C000550002022-08-12 2:17PM EDT55.000.010.000.01-0.05-83.33%1,1373,83459.38%
RBLX220812C000560002022-08-12 2:04PM EDT56.000.010.000.02-0.03-75.00%6132,01479.69%
RBLX220812C000570002022-08-12 12:46PM EDT57.000.020.000.02-0.01-33.33%1741,35192.19%
RBLX220812C000580002022-08-12 2:03PM EDT58.000.010.000.01-0.02-66.67%5869996.88%
RBLX220812C000590002022-08-12 12:54PM EDT59.000.010.000.01-0.01-50.00%104665106.25%
RBLX220812C000600002022-08-12 2:09PM EDT60.000.010.000.01-0.02-66.67%747,808118.75%
RBLX220812C000610002022-08-12 2:02PM EDT61.000.020.000.010.00-47787131.25%
RBLX220812C000620002022-08-12 12:46PM EDT62.000.010.000.01-0.01-50.00%31,073137.50%
RBLX220812C000630002022-08-12 9:42AM EDT63.000.010.000.010.00-51844150.00%
RBLX220812C000640002022-08-12 10:22AM EDT64.000.010.000.01-0.03-75.00%5820162.50%
RBLX220812C000650002022-08-12 1:59PM EDT65.000.010.000.010.00-143,338168.75%
RBLX220812C000660002022-08-12 9:55AM EDT66.000.010.000.010.00-3506181.25%
RBLX220812C000670002022-08-11 1:08PM EDT67.000.010.000.010.00-151251187.50%
RBLX220812C000680002022-08-12 12:46PM EDT68.000.010.000.010.00-101,170193.75%
RBLX220812C000690002022-08-11 11:47AM EDT69.000.010.000.010.00-9479206.25%
RBLX220812C000700002022-08-12 10:51AM EDT70.000.010.000.010.00-12,187212.50%
RBLX220812C000710002022-08-11 1:24PM EDT71.000.010.000.010.00-1573225.00%
RBLX220812C000720002022-08-11 10:11AM EDT72.000.010.000.010.00-36136231.25%
RBLX220812C000730002022-08-09 3:59PM EDT73.000.020.000.010.00-153114237.50%
RBLX220812C000740002022-08-12 12:32PM EDT74.000.030.000.01+0.02+200.00%27258250.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220812P000200002022-08-10 11:45AM EDT20.000.010.000.010.00-12348600.00%
RBLX220812P000240002022-08-10 10:00AM EDT24.000.030.000.010.00-2570500.00%
RBLX220812P000250002022-08-09 3:59PM EDT25.000.030.000.010.00-451674475.00%
RBLX220812P000260002022-08-10 12:30PM EDT26.000.010.000.010.00-57396450.00%
RBLX220812P000270002022-08-11 2:17PM EDT27.000.010.000.010.00-11,313425.00%
RBLX220812P000275002022-08-11 10:06AM EDT27.500.010.000.010.00-1724412.50%
RBLX220812P000280002022-08-11 9:31AM EDT28.000.010.000.010.00-2605400.00%
RBLX220812P000285002022-08-10 12:29PM EDT28.500.010.000.010.00-121214387.50%
RBLX220812P000290002022-08-12 12:54PM EDT29.000.010.000.010.00-21843375.00%
RBLX220812P000295002022-08-11 12:16PM EDT29.500.010.000.010.00-1165375.00%
RBLX220812P000300002022-08-12 11:10AM EDT30.000.010.000.010.00-103,000362.50%
RBLX220812P000305002022-08-10 11:24AM EDT30.500.010.000.010.00-202239350.00%
RBLX220812P000310002022-08-11 12:22PM EDT31.000.010.000.010.00-29430337.50%
RBLX220812P000315002022-08-10 1:08PM EDT31.500.010.000.010.00-189221325.00%
RBLX220812P000320002022-08-12 9:50AM EDT32.000.010.000.010.00-5664312.50%
RBLX220812P000325002022-08-12 12:47PM EDT32.500.030.000.01+0.02+200.00%1337312.50%
RBLX220812P000330002022-08-12 10:03AM EDT33.000.010.000.010.00-11,264300.00%
RBLX220812P000335002022-08-10 3:40PM EDT33.500.010.000.010.00-418764287.50%
RBLX220812P000340002022-08-12 10:02AM EDT34.000.010.000.010.00-75791275.00%
RBLX220812P000345002022-08-11 10:50AM EDT34.500.020.000.010.00-8208275.00%
RBLX220812P000350002022-08-12 10:23AM EDT35.000.010.000.010.00-62,438262.50%
RBLX220812P000355002022-08-11 11:03AM EDT35.500.010.000.010.00-10493250.00%
RBLX220812P000360002022-08-12 2:07PM EDT36.000.010.000.010.00-781,361243.75%
RBLX220812P000365002022-08-12 12:47PM EDT36.500.030.000.01+0.02+200.00%1309237.50%
RBLX220812P000370002022-08-12 2:02PM EDT37.000.010.000.010.00-2781,716225.00%
RBLX220812P000375002022-08-12 11:10AM EDT37.500.030.000.01+0.02+200.00%8568212.50%
RBLX220812P000380002022-08-12 9:55AM EDT38.000.010.000.01-0.01-50.00%31,684206.25%
RBLX220812P000385002022-08-12 9:55AM EDT38.500.010.000.010.00-5254196.88%
RBLX220812P000390002022-08-12 2:10PM EDT39.000.010.000.010.00-46948187.50%
RBLX220812P000395002022-08-12 2:00PM EDT39.500.010.000.010.00-15468181.25%
RBLX220812P000400002022-08-12 2:10PM EDT40.000.010.000.010.00-1,1706,340175.00%
RBLX220812P000405002022-08-12 11:45AM EDT40.500.010.000.01-0.01-50.00%14585168.75%
RBLX220812P000410002022-08-12 10:58AM EDT41.000.010.000.01-0.01-50.00%16942156.25%
RBLX220812P000415002022-08-12 9:34AM EDT41.500.010.000.01-0.01-50.00%31574150.00%
RBLX220812P000420002022-08-12 10:17AM EDT42.000.010.000.01-0.01-50.00%31,809143.75%
RBLX220812P000425002022-08-12 11:32AM EDT42.500.010.000.01-0.02-66.67%1565137.50%
RBLX220812P000430002022-08-12 1:15PM EDT43.000.020.000.02-0.01-33.33%4352,599137.50%
RBLX220812P000435002022-08-12 11:42AM EDT43.500.010.000.01-0.03-75.00%1205,155118.75%
RBLX220812P000440002022-08-12 11:33AM EDT44.000.010.000.01-0.04-80.00%1424,538112.50%
RBLX220812P000445002022-08-12 1:55PM EDT44.500.010.000.02-0.06-85.71%3311,190112.50%
RBLX220812P000450002022-08-12 2:07PM EDT45.000.010.000.01-0.07-87.50%1,2764,86696.88%
RBLX220812P000455002022-08-12 2:03PM EDT45.500.010.000.01-0.11-91.67%56564887.50%
RBLX220812P000460002022-08-12 2:19PM EDT46.000.010.010.02-0.13-92.86%6932,02293.75%
RBLX220812P000465002022-08-12 1:35PM EDT46.500.010.000.01-0.15-93.75%8589975.00%
RBLX220812P000470002022-08-12 2:11PM EDT47.000.020.000.02-0.22-91.67%5912,03571.88%
RBLX220812P000475002022-08-12 2:14PM EDT47.500.010.010.02-0.30-96.77%1,5882,58568.75%
RBLX220812P000480002022-08-12 2:20PM EDT48.000.010.010.02-0.44-97.78%2,0034,20859.38%
RBLX220812P000485002022-08-12 1:58PM EDT48.500.020.010.02-0.55-96.49%2,52580051.56%
RBLX220812P000490002022-08-12 2:15PM EDT49.000.020.020.03-0.72-97.30%1,9761,51648.44%
RBLX220812P000495002022-08-12 2:20PM EDT49.500.040.040.05-0.91-95.79%1,72892743.75%
RBLX220812P000500002022-08-12 2:20PM EDT50.000.090.080.09-1.14-92.68%3,5742,87539.65%
RBLX220812P000510002022-08-12 2:20PM EDT51.000.490.410.45-1.36-73.51%1,0231,27243.56%
RBLX220812P000520002022-08-12 1:51PM EDT52.001.701.171.49-0.95-35.85%8091,24669.53%
RBLX220812P000530002022-08-12 1:25PM EDT53.002.392.142.33-0.91-27.58%9552886.52%
RBLX220812P000540002022-08-12 12:01PM EDT54.003.993.103.30-1.01-20.20%54228105.47%
RBLX220812P000550002022-08-12 2:15PM EDT55.004.204.104.25-1.05-20.00%700703122.85%
RBLX220812P000560002022-08-12 2:10PM EDT56.005.305.055.25+0.20+3.92%436137.89%
RBLX220812P000570002022-08-12 10:50AM EDT57.007.136.106.25+0.43+6.42%317161.72%
RBLX220812P000580002022-08-12 1:24PM EDT58.007.467.107.25+2.46+49.20%146180.08%
RBLX220812P000590002022-08-10 10:39AM EDT59.0014.738.108.300.00-14203.13%
RBLX220812P000600002022-08-12 1:46PM EDT60.009.789.109.25-0.02-0.20%2272214.06%
RBLX220812P000610002022-08-11 11:59AM EDT61.0010.7010.1010.350.00-129242.19%
RBLX220812P000620002022-08-10 10:00AM EDT62.0017.4011.0511.350.00-611252.34%
RBLX220812P000640002022-08-11 9:48AM EDT64.0012.3013.1013.250.00-13275.78%
RBLX220812P000650002022-08-10 9:39AM EDT65.0021.0014.1014.300.00-26296.88%
RBLX220812P000660002022-08-10 9:55AM EDT66.0022.0515.0515.250.00-12296.09%
RBLX220812P000670002022-08-09 9:58AM EDT67.0018.0516.0516.250.00-11309.38%
RBLX220812P000680002022-08-11 9:44AM EDT68.0017.1517.1017.300.00-34338.28%
RBLX220812P000690002022-08-10 1:32PM EDT69.0023.2018.1018.350.00-20358.98%
RBLX220812P000700002022-08-10 1:32PM EDT70.0024.20--0.00---0.00%