Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230331C00020000 | 2023-03-27 11:36AM EDT | 20.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RBLX230331C00025000 | 2023-03-27 11:38AM EDT | 25.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230331C00027000 | 2023-03-09 4:07PM EDT | 27.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX230331C00028000 | 2023-03-23 10:57AM EDT | 28.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX230331C00029000 | 2023-03-23 10:19AM EDT | 29.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX230331C00030000 | 2023-03-24 10:32AM EDT | 30.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX230331C00031000 | 2023-03-24 9:39AM EDT | 31.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230331C00031500 | 2023-03-24 9:37AM EDT | 31.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RBLX230331C00032000 | 2023-03-24 1:37PM EDT | 32.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX230331C00032500 | 2023-03-23 10:01AM EDT | 32.50 | 11.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX230331C00033000 | 2023-03-27 12:42PM EDT | 33.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RBLX230331C00034000 | 2023-03-27 11:30AM EDT | 34.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230331C00034500 | 2023-03-20 2:55PM EDT | 34.50 | 8.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX230331C00035000 | 2023-03-24 3:45PM EDT | 35.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX230331C00035500 | 2023-03-27 12:41PM EDT | 35.50 | 7.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX230331C00036000 | 2023-03-27 9:56AM EDT | 36.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230331C00036500 | 2023-03-23 12:56PM EDT | 36.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| RBLX230331C00037000 | 2023-03-27 3:59PM EDT | 37.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX230331C00037500 | 2023-03-27 12:10PM EDT | 37.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX230331C00038000 | 2023-03-27 3:55PM EDT | 38.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX230331C00038500 | 2023-03-27 3:56PM EDT | 38.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230331C00039000 | 2023-03-27 11:36AM EDT | 39.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX230331C00039500 | 2023-03-24 11:14AM EDT | 39.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RBLX230331C00040000 | 2023-03-27 3:55PM EDT | 40.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RBLX230331C00040500 | 2023-03-24 12:08PM EDT | 40.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RBLX230331C00041000 | 2023-03-27 12:16PM EDT | 41.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX230331C00041500 | 2023-03-27 3:55PM EDT | 41.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RBLX230331C00042000 | 2023-03-27 3:37PM EDT | 42.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RBLX230331C00042500 | 2023-03-27 3:55PM EDT | 42.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| RBLX230331C00043000 | 2023-03-27 3:59PM EDT | 43.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 6.25% |
| RBLX230331C00043500 | 2023-03-27 3:52PM EDT | 43.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| RBLX230331C00044000 | 2023-03-27 3:59PM EDT | 44.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 12.50% |
| RBLX230331C00044500 | 2023-03-27 3:56PM EDT | 44.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 12.50% |
| RBLX230331C00045000 | 2023-03-27 3:56PM EDT | 45.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 12.50% |
| RBLX230331C00045500 | 2023-03-27 3:42PM EDT | 45.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| RBLX230331C00046000 | 2023-03-27 3:57PM EDT | 46.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| RBLX230331C00046500 | 2023-03-27 12:06PM EDT | 46.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| RBLX230331C00047000 | 2023-03-27 3:44PM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 25.00% |
| RBLX230331C00047500 | 2023-03-27 3:36PM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| RBLX230331C00048000 | 2023-03-27 3:57PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| RBLX230331C00048500 | 2023-03-27 2:36PM EDT | 48.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| RBLX230331C00049000 | 2023-03-27 3:41PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| RBLX230331C00049500 | 2023-03-27 1:36PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| RBLX230331C00050000 | 2023-03-27 3:57PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 50.00% |
| RBLX230331C00051000 | 2023-03-27 3:28PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RBLX230331C00052000 | 2023-03-27 1:21PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RBLX230331C00053000 | 2023-03-27 2:37PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RBLX230331C00054000 | 2023-03-27 2:36PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RBLX230331C00055000 | 2023-03-27 12:47PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RBLX230331C00056000 | 2023-03-27 9:45AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX230331C00057000 | 2023-03-24 2:20PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| RBLX230331C00058000 | 2023-03-24 12:28PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX230331C00059000 | 2023-03-27 9:31AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| RBLX230331C00060000 | 2023-03-27 10:17AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX230331C00061000 | 2023-03-21 10:10AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RBLX230331C00063000 | 2023-03-17 3:39PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RBLX230331C00064000 | 2023-03-16 2:42PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX230331C00065000 | 2023-03-24 9:38AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RBLX230331C00068000 | 2023-02-16 4:09PM EDT | 68.00 | 0.17 | 0.00 | 0.04 | 0.00 | - | - | 7 | 181.25% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230331P00020000 | 2023-03-23 2:38PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX230331P00025000 | 2023-03-21 12:06PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX230331P00027000 | 2023-03-20 10:33AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX230331P00028000 | 2023-03-24 1:43PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| RBLX230331P00029000 | 2023-03-24 12:36PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RBLX230331P00030000 | 2023-03-27 1:42PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX230331P00031000 | 2023-03-27 12:25PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RBLX230331P00032000 | 2023-03-24 10:21AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX230331P00032500 | 2023-03-24 10:43AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RBLX230331P00033000 | 2023-03-24 3:15PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 50.00% |
| RBLX230331P00033500 | 2023-03-27 12:56PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RBLX230331P00034000 | 2023-03-27 12:02PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| RBLX230331P00034500 | 2023-03-27 12:09PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RBLX230331P00035000 | 2023-03-27 3:26PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| RBLX230331P00035500 | 2023-03-27 3:18PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX230331P00036000 | 2023-03-27 1:05PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| RBLX230331P00036500 | 2023-03-27 2:42PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| RBLX230331P00037000 | 2023-03-27 3:38PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| RBLX230331P00037500 | 2023-03-27 1:59PM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 846 | 0 | 25.00% |
| RBLX230331P00038000 | 2023-03-27 3:56PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| RBLX230331P00038500 | 2023-03-27 2:32PM EDT | 38.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RBLX230331P00039000 | 2023-03-27 3:51PM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 25.00% |
| RBLX230331P00039500 | 2023-03-27 3:43PM EDT | 39.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| RBLX230331P00040000 | 2023-03-27 3:59PM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 12.50% |
| RBLX230331P00040500 | 2023-03-27 3:55PM EDT | 40.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| RBLX230331P00041000 | 2023-03-27 3:58PM EDT | 41.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| RBLX230331P00041500 | 2023-03-27 3:53PM EDT | 41.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| RBLX230331P00042000 | 2023-03-27 3:59PM EDT | 42.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 1.56% |
| RBLX230331P00042500 | 2023-03-27 3:54PM EDT | 42.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| RBLX230331P00043000 | 2023-03-27 3:59PM EDT | 43.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.00% |
| RBLX230331P00043500 | 2023-03-27 3:59PM EDT | 43.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.00% |
| RBLX230331P00044000 | 2023-03-27 3:59PM EDT | 44.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| RBLX230331P00044500 | 2023-03-27 1:05PM EDT | 44.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RBLX230331P00045000 | 2023-03-27 12:26PM EDT | 45.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RBLX230331P00045500 | 2023-03-24 11:35AM EDT | 45.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX230331P00046000 | 2023-03-27 11:52AM EDT | 46.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX230331P00046500 | 2023-03-27 11:03AM EDT | 46.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX230331P00047000 | 2023-03-24 3:31PM EDT | 47.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RBLX230331P00047500 | 2023-03-27 11:38AM EDT | 47.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230331P00048000 | 2023-03-24 3:50PM EDT | 48.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| RBLX230331P00048500 | 2023-03-27 12:09PM EDT | 48.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX230331P00049000 | 2023-03-27 11:59AM EDT | 49.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX230331P00049500 | 2023-03-24 10:05AM EDT | 49.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RBLX230331P00050000 | 2023-03-24 2:08PM EDT | 50.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RBLX230331P00051000 | 2023-03-13 3:21PM EDT | 51.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX230331P00052000 | 2023-03-14 1:33PM EDT | 52.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX230331P00053000 | 2023-02-17 11:32AM EDT | 53.00 | 12.25 | 9.25 | 9.60 | 0.00 | - | 3 | 3 | 0.00% |
| RBLX230331P00054000 | 2023-03-15 1:16PM EDT | 54.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX230331P00055000 | 2023-03-21 3:39PM EDT | 55.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| RBLX230331P00056000 | 2023-03-20 10:36AM EDT | 56.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX230331P00057000 | 2023-03-22 1:48PM EDT | 57.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RBLX230331P00059000 | 2023-03-22 2:40PM EDT | 59.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX230331P00060000 | 2023-03-16 2:27PM EDT | 60.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX230331P00062000 | 2023-03-21 9:39AM EDT | 62.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX230331P00063000 | 2023-03-22 2:40PM EDT | 63.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX230331P00068000 | 2023-02-22 1:01PM EDT | 68.00 | 30.80 | 24.40 | 24.75 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
