New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.41-1.50 (-3.50%)
At close: 04:03PM EST
41.11 -0.30 (-0.72%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240223C000250002024-01-17 9:54AM EST25.0013.3218.2018.400.00-60110634.57%
RBLX240223C000290002024-02-20 1:41PM EST29.0012.750.000.000.00-1500.00%
RBLX240223C000300002024-02-16 11:47AM EST30.0013.370.000.000.00-300.00%
RBLX240223C000310002024-02-15 10:56AM EST31.0013.460.000.000.00-400.00%
RBLX240223C000320002024-02-15 3:49PM EST32.0012.430.000.000.00-2000.00%
RBLX240223C000330002024-02-20 2:40PM EST33.008.690.000.000.00-200.00%
RBLX240223C000340002024-02-20 1:49PM EST34.007.590.000.000.00-500.00%
RBLX240223C000345002024-02-13 10:44AM EST34.508.350.000.000.00--00.00%
RBLX240223C000350002024-02-20 9:30AM EST35.007.620.000.000.00-100.00%
RBLX240223C000355002024-02-16 3:47PM EST35.507.450.000.000.00-200.00%
RBLX240223C000360002024-02-09 10:51AM EST36.008.100.000.000.00-100.00%
RBLX240223C000370002024-02-20 9:44AM EST37.005.000.000.000.00-100.00%
RBLX240223C000375002024-02-16 3:35PM EST37.505.550.000.000.00-100.00%
RBLX240223C000380002024-02-20 3:34PM EST38.003.320.000.000.00-500.00%
RBLX240223C000390002024-02-20 12:54PM EST39.002.820.000.000.00-3600.00%
RBLX240223C000395002024-02-15 1:52PM EST39.505.150.000.000.00-300.00%
RBLX240223C000400002024-02-20 11:29AM EST40.002.000.000.000.00-2500.00%
RBLX240223C000405002024-02-20 3:09PM EST40.501.460.000.000.00-700.00%
RBLX240223C000410002024-02-20 3:42PM EST41.000.880.000.000.00-17500.00%
RBLX240223C000415002024-02-20 3:58PM EST41.500.740.000.000.00-38200.78%
RBLX240223C000420002024-02-20 3:59PM EST42.000.530.000.000.00-1,55506.25%
RBLX240223C000425002024-02-20 3:56PM EST42.500.370.000.000.00-29406.25%
RBLX240223C000430002024-02-20 3:47PM EST43.000.240.000.000.00-506012.50%
RBLX240223C000435002024-02-20 3:56PM EST43.500.190.000.000.00-403012.50%
RBLX240223C000440002024-02-20 3:53PM EST44.000.110.000.000.00-283012.50%
RBLX240223C000445002024-02-20 3:42PM EST44.500.080.000.000.00-139025.00%
RBLX240223C000450002024-02-20 3:49PM EST45.000.070.000.000.00-631025.00%
RBLX240223C000455002024-02-20 3:48PM EST45.500.050.000.000.00-144025.00%
RBLX240223C000460002024-02-20 3:57PM EST46.000.050.000.000.00-338025.00%
RBLX240223C000470002024-02-20 3:42PM EST47.000.020.000.000.00-95025.00%
RBLX240223C000480002024-02-20 3:44PM EST48.000.020.000.000.00-381050.00%
RBLX240223C000490002024-02-20 1:48PM EST49.000.020.000.000.00-381050.00%
RBLX240223C000500002024-02-20 10:50AM EST50.000.020.000.000.00-49050.00%
RBLX240223C000510002024-02-20 3:25PM EST51.000.010.000.000.00-523050.00%
RBLX240223C000520002024-02-15 10:02AM EST52.000.050.000.000.00-8050.00%
RBLX240223C000530002024-02-20 1:15PM EST53.000.010.000.000.00-200050.00%
RBLX240223C000540002024-02-16 2:59PM EST54.000.010.000.000.00-47050.00%
RBLX240223C000550002024-02-16 3:01PM EST55.000.010.000.000.00-14050.00%
RBLX240223C000600002024-02-14 3:56PM EST60.000.010.000.000.00-41050.00%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240223P000250002024-02-07 9:45AM EST25.000.010.000.000.00-1050.00%
RBLX240223P000280002024-02-07 9:48AM EST28.000.010.000.000.00-1050.00%
RBLX240223P000290002024-02-20 9:30AM EST29.000.010.000.000.00-2050.00%
RBLX240223P000300002024-02-20 9:30AM EST30.000.010.000.000.00-3050.00%
RBLX240223P000310002024-02-20 9:30AM EST31.000.010.000.000.00-2050.00%
RBLX240223P000320002024-02-20 9:30AM EST32.000.010.000.000.00-2050.00%
RBLX240223P000330002024-02-20 3:15PM EST33.000.010.000.000.00-5050.00%
RBLX240223P000340002024-02-16 10:39AM EST34.000.010.000.000.00-1050.00%
RBLX240223P000345002024-02-09 3:15PM EST34.500.010.000.000.00--050.00%
RBLX240223P000350002024-02-20 3:18PM EST35.000.010.000.000.00-6050.00%
RBLX240223P000355002024-02-14 11:07AM EST35.500.020.000.000.00-1050.00%
RBLX240223P000360002024-02-14 3:50PM EST36.000.020.000.000.00-2050.00%
RBLX240223P000365002024-02-20 12:06PM EST36.500.020.000.000.00-26025.00%
RBLX240223P000370002024-02-16 11:42AM EST37.000.010.000.000.00-3025.00%
RBLX240223P000375002024-02-20 12:10PM EST37.500.040.000.000.00-3025.00%
RBLX240223P000380002024-02-20 3:40PM EST38.000.060.000.000.00-179025.00%
RBLX240223P000385002024-02-20 3:58PM EST38.500.090.000.000.00-75025.00%
RBLX240223P000390002024-02-20 3:54PM EST39.000.140.000.000.00-548012.50%
RBLX240223P000395002024-02-20 2:29PM EST39.500.170.000.000.00-568012.50%
RBLX240223P000400002024-02-20 3:47PM EST40.000.300.000.000.00-1,029012.50%
RBLX240223P000405002024-02-20 3:59PM EST40.500.390.000.000.00-23206.25%
RBLX240223P000410002024-02-20 3:59PM EST41.000.570.000.000.00-1,17203.13%
RBLX240223P000415002024-02-20 3:58PM EST41.500.810.000.000.00-77300.00%
RBLX240223P000420002024-02-20 3:59PM EST42.001.090.000.000.00-2,16300.00%
RBLX240223P000425002024-02-20 3:52PM EST42.501.530.000.000.00-23200.00%
RBLX240223P000430002024-02-20 11:36AM EST43.001.650.000.000.00-3300.00%
RBLX240223P000435002024-02-20 11:05AM EST43.502.100.000.000.00-3600.00%
RBLX240223P000440002024-02-20 3:59PM EST44.002.710.000.000.00-1400.00%
RBLX240223P000445002024-02-20 3:59PM EST44.503.250.000.000.00-900.00%
RBLX240223P000450002024-02-20 2:48PM EST45.003.520.000.000.00-7200.00%
RBLX240223P000455002024-02-20 11:41AM EST45.503.800.000.000.00-400.00%
RBLX240223P000460002024-02-20 3:34PM EST46.004.850.000.000.00-600.00%
RBLX240223P000470002024-02-15 3:58PM EST47.002.720.000.000.00-2700.00%
RBLX240223P000480002024-02-20 9:36AM EST48.005.250.000.000.00-100.00%
RBLX240223P000490002024-02-08 2:04PM EST49.004.950.000.000.00-2500.00%
RBLX240223P000500002024-02-08 3:47PM EST50.005.400.000.000.00--00.00%
RBLX240223P000510002024-02-07 11:05AM EST51.007.800.000.000.00--00.00%
RBLX240223P000520002024-02-07 10:40AM EST52.007.950.000.000.00--00.00%
RBLX240223P000530002024-02-08 11:20AM EST53.006.830.000.000.00--00.00%
RBLX240223P000540002024-02-07 9:43AM EST54.007.800.000.000.00--00.00%
RBLX240223P000550002024-02-06 10:03AM EST55.0015.200.000.000.00--00.00%
RBLX240223P000600002024-02-12 9:52AM EST60.0015.900.000.000.00--00.00%