New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.27-1.16 (-2.67%)
At close: 04:02PM EDT
42.27 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230331C000200002023-03-27 11:36AM EDT20.0023.230.000.000.00-1000.00%
RBLX230331C000250002023-03-27 11:38AM EDT25.0018.000.000.000.00-100.00%
RBLX230331C000270002023-03-09 4:07PM EDT27.0013.310.000.000.00--00.00%
RBLX230331C000280002023-03-23 10:57AM EDT28.0015.700.000.000.00-200.00%
RBLX230331C000290002023-03-23 10:19AM EDT29.0014.500.000.000.00-200.00%
RBLX230331C000300002023-03-24 10:32AM EDT30.0014.200.000.000.00-400.00%
RBLX230331C000310002023-03-24 9:39AM EDT31.0012.790.000.000.00-100.00%
RBLX230331C000315002023-03-24 9:37AM EDT31.5012.500.000.000.00-1500.00%
RBLX230331C000320002023-03-24 1:37PM EDT32.0011.470.000.000.00-200.00%
RBLX230331C000325002023-03-23 10:01AM EDT32.5011.010.000.000.00--00.00%
RBLX230331C000330002023-03-27 12:42PM EDT33.009.750.000.000.00-1000.00%
RBLX230331C000340002023-03-27 11:30AM EDT34.009.200.000.000.00-100.00%
RBLX230331C000345002023-03-20 2:55PM EDT34.508.770.000.000.00--00.00%
RBLX230331C000350002023-03-24 3:45PM EDT35.008.600.000.000.00-200.00%
RBLX230331C000355002023-03-27 12:41PM EDT35.507.280.000.000.00-600.00%
RBLX230331C000360002023-03-27 9:56AM EDT36.008.000.000.000.00-100.00%
RBLX230331C000365002023-03-23 12:56PM EDT36.505.850.000.000.00-5500.00%
RBLX230331C000370002023-03-27 3:59PM EDT37.005.410.000.000.00-700.00%
RBLX230331C000375002023-03-27 12:10PM EDT37.505.420.000.000.00-700.00%
RBLX230331C000380002023-03-27 3:55PM EDT38.004.610.000.000.00-500.00%
RBLX230331C000385002023-03-27 3:56PM EDT38.504.100.000.000.00-100.00%
RBLX230331C000390002023-03-27 11:36AM EDT39.004.410.000.000.00-400.00%
RBLX230331C000395002023-03-24 11:14AM EDT39.504.110.000.000.00-3200.00%
RBLX230331C000400002023-03-27 3:55PM EDT40.002.770.000.000.00-3100.00%
RBLX230331C000405002023-03-24 12:08PM EDT40.503.740.000.000.00-800.00%
RBLX230331C000410002023-03-27 12:16PM EDT41.002.370.000.000.00-600.00%
RBLX230331C000415002023-03-27 3:55PM EDT41.501.690.000.000.00-1500.00%
RBLX230331C000420002023-03-27 3:37PM EDT42.001.530.000.000.00-2400.00%
RBLX230331C000425002023-03-27 3:55PM EDT42.501.090.000.000.00-8901.56%
RBLX230331C000430002023-03-27 3:59PM EDT43.000.830.000.000.00-53106.25%
RBLX230331C000435002023-03-27 3:52PM EDT43.500.720.000.000.00-29406.25%
RBLX230331C000440002023-03-27 3:59PM EDT44.000.490.000.000.00-535012.50%
RBLX230331C000445002023-03-27 3:56PM EDT44.500.380.000.000.00-374012.50%
RBLX230331C000450002023-03-27 3:56PM EDT45.000.290.000.000.00-906012.50%
RBLX230331C000455002023-03-27 3:42PM EDT45.500.260.000.000.00-156025.00%
RBLX230331C000460002023-03-27 3:57PM EDT46.000.140.000.000.00-301025.00%
RBLX230331C000465002023-03-27 12:06PM EDT46.500.150.000.000.00-141025.00%
RBLX230331C000470002023-03-27 3:44PM EDT47.000.100.000.000.00-291025.00%
RBLX230331C000475002023-03-27 3:36PM EDT47.500.080.000.000.00-76025.00%
RBLX230331C000480002023-03-27 3:57PM EDT48.000.050.000.000.00-100025.00%
RBLX230331C000485002023-03-27 2:36PM EDT48.500.070.000.000.00-33025.00%
RBLX230331C000490002023-03-27 3:41PM EDT49.000.030.000.000.00-36025.00%
RBLX230331C000495002023-03-27 1:36PM EDT49.500.020.000.000.00-43050.00%
RBLX230331C000500002023-03-27 3:57PM EDT50.000.020.000.000.00-271050.00%
RBLX230331C000510002023-03-27 3:28PM EDT51.000.010.000.000.00-21050.00%
RBLX230331C000520002023-03-27 1:21PM EDT52.000.010.000.000.00-3050.00%
RBLX230331C000530002023-03-27 2:37PM EDT53.000.010.000.000.00-11050.00%
RBLX230331C000540002023-03-27 2:36PM EDT54.000.010.000.000.00-10050.00%
RBLX230331C000550002023-03-27 12:47PM EDT55.000.010.000.000.00-8050.00%
RBLX230331C000560002023-03-27 9:45AM EDT56.000.010.000.000.00-1050.00%
RBLX230331C000570002023-03-24 2:20PM EDT57.000.020.000.000.00-101050.00%
RBLX230331C000580002023-03-24 12:28PM EDT58.000.020.000.000.00-2050.00%
RBLX230331C000590002023-03-27 9:31AM EDT59.000.010.000.000.00-65050.00%
RBLX230331C000600002023-03-27 10:17AM EDT60.000.010.000.000.00-1050.00%
RBLX230331C000610002023-03-21 10:10AM EDT61.000.030.000.000.00-10050.00%
RBLX230331C000630002023-03-17 3:39PM EDT63.000.020.000.000.00-6050.00%
RBLX230331C000640002023-03-16 2:42PM EDT64.000.020.000.000.00--050.00%
RBLX230331C000650002023-03-24 9:38AM EDT65.000.020.000.000.00-12050.00%
RBLX230331C000680002023-02-16 4:09PM EDT68.000.170.000.040.00--7181.25%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230331P000200002023-03-23 2:38PM EDT20.000.020.000.000.00-1050.00%
RBLX230331P000250002023-03-21 12:06PM EDT25.000.010.000.000.00-1050.00%
RBLX230331P000270002023-03-20 10:33AM EDT27.000.020.000.000.00-1050.00%
RBLX230331P000280002023-03-24 1:43PM EDT28.000.010.000.000.00-84050.00%
RBLX230331P000290002023-03-24 12:36PM EDT29.000.010.000.000.00-40050.00%
RBLX230331P000300002023-03-27 1:42PM EDT30.000.010.000.000.00-1050.00%
RBLX230331P000310002023-03-27 12:25PM EDT31.000.010.000.000.00-12050.00%
RBLX230331P000320002023-03-24 10:21AM EDT32.000.050.000.000.00-1050.00%
RBLX230331P000325002023-03-24 10:43AM EDT32.500.030.000.000.00-10050.00%
RBLX230331P000330002023-03-24 3:15PM EDT33.000.030.000.000.00-228050.00%
RBLX230331P000335002023-03-27 12:56PM EDT33.500.030.000.000.00-12050.00%
RBLX230331P000340002023-03-27 12:02PM EDT34.000.020.000.000.00-22050.00%
RBLX230331P000345002023-03-27 12:09PM EDT34.500.020.000.000.00-11050.00%
RBLX230331P000350002023-03-27 3:26PM EDT35.000.030.000.000.00-78050.00%
RBLX230331P000355002023-03-27 3:18PM EDT35.500.030.000.000.00-1050.00%
RBLX230331P000360002023-03-27 1:05PM EDT36.000.040.000.000.00-14050.00%
RBLX230331P000365002023-03-27 2:42PM EDT36.500.050.000.000.00-27025.00%
RBLX230331P000370002023-03-27 3:38PM EDT37.000.070.000.000.00-212025.00%
RBLX230331P000375002023-03-27 1:59PM EDT37.500.090.000.000.00-846025.00%
RBLX230331P000380002023-03-27 3:56PM EDT38.000.150.000.000.00-170025.00%
RBLX230331P000385002023-03-27 2:32PM EDT38.500.140.000.000.00-15025.00%
RBLX230331P000390002023-03-27 3:51PM EDT39.000.200.000.000.00-749025.00%
RBLX230331P000395002023-03-27 3:43PM EDT39.500.220.000.000.00-29012.50%
RBLX230331P000400002023-03-27 3:59PM EDT40.000.380.000.000.00-351012.50%
RBLX230331P000405002023-03-27 3:55PM EDT40.500.460.000.000.00-80012.50%
RBLX230331P000410002023-03-27 3:58PM EDT41.000.630.000.000.00-14206.25%
RBLX230331P000415002023-03-27 3:53PM EDT41.500.700.000.000.00-4606.25%
RBLX230331P000420002023-03-27 3:59PM EDT42.000.990.000.000.00-26201.56%
RBLX230331P000425002023-03-27 3:54PM EDT42.501.130.000.000.00-19000.00%
RBLX230331P000430002023-03-27 3:59PM EDT43.001.510.000.000.00-41700.00%
RBLX230331P000435002023-03-27 3:59PM EDT43.501.810.000.000.00-51900.00%
RBLX230331P000440002023-03-27 3:59PM EDT44.002.180.000.000.00-15100.00%
RBLX230331P000445002023-03-27 1:05PM EDT44.502.250.000.000.00-2400.00%
RBLX230331P000450002023-03-27 12:26PM EDT45.002.500.000.000.00-1200.00%
RBLX230331P000455002023-03-24 11:35AM EDT45.502.780.000.000.00-700.00%
RBLX230331P000460002023-03-27 11:52AM EDT46.003.330.000.000.00-400.00%
RBLX230331P000465002023-03-27 11:03AM EDT46.503.150.000.000.00-200.00%
RBLX230331P000470002023-03-24 3:31PM EDT47.003.830.000.000.00-1000.00%
RBLX230331P000475002023-03-27 11:38AM EDT47.504.600.000.000.00-100.00%
RBLX230331P000480002023-03-24 3:50PM EDT48.004.800.000.000.00-4200.00%
RBLX230331P000485002023-03-27 12:09PM EDT48.505.650.000.000.00-300.00%
RBLX230331P000490002023-03-27 11:59AM EDT49.006.350.000.000.00-200.00%
RBLX230331P000495002023-03-24 10:05AM EDT49.505.600.000.000.00-900.00%
RBLX230331P000500002023-03-24 2:08PM EDT50.006.850.000.000.00-2000.00%
RBLX230331P000510002023-03-13 3:21PM EDT51.009.750.000.000.00-500.00%
RBLX230331P000520002023-03-14 1:33PM EDT52.009.400.000.000.00-700.00%
RBLX230331P000530002023-02-17 11:32AM EDT53.0012.259.259.600.00-330.00%
RBLX230331P000540002023-03-15 1:16PM EDT54.0011.750.000.000.00--00.00%
RBLX230331P000550002023-03-21 3:39PM EDT55.0010.000.000.000.00-5600.00%
RBLX230331P000560002023-03-20 10:36AM EDT56.0012.100.000.000.00-200.00%
RBLX230331P000570002023-03-22 1:48PM EDT57.0013.050.000.000.00-1200.00%
RBLX230331P000590002023-03-22 2:40PM EDT59.0014.750.000.000.00-600.00%
RBLX230331P000600002023-03-16 2:27PM EDT60.0015.000.000.000.00--00.00%
RBLX230331P000620002023-03-21 9:39AM EDT62.0017.750.000.000.00--00.00%
RBLX230331P000630002023-03-22 2:40PM EDT63.0018.750.000.000.00--00.00%
RBLX230331P000680002023-02-22 1:01PM EDT68.0030.8024.4024.750.00--00.00%