New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.76-0.24 (-0.75%)
At close: 01:01PM EST
31.84 +0.08 (+0.25%)
After hours: 04:49PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221202C000200002022-11-18 11:51AM EST20.0011.5511.6011.950.00-200140.63%
RBLX221202C000250002022-11-22 11:25AM EST25.005.806.656.950.00-1091.41%
RBLX221202C000270002022-11-23 10:24AM EST27.005.004.655.050.00-15077.73%
RBLX221202C000280002022-11-22 11:05AM EST28.003.003.854.000.00-8074.61%
RBLX221202C000290002022-11-25 10:52AM EST29.003.002.923.10-0.40-11.76%22967.58%
RBLX221202C000300002022-11-25 12:55PM EST30.002.312.212.30-0.27-10.47%151068.65%
RBLX221202C000310002022-11-25 12:31PM EST31.001.581.541.60-0.25-13.66%68066.41%
RBLX221202C000320002022-11-25 12:59PM EST32.001.011.001.04-0.32-24.06%624064.55%
RBLX221202C000330002022-11-25 12:59PM EST33.000.610.610.64-0.28-31.46%468063.67%
RBLX221202C000340002022-11-25 12:57PM EST34.000.370.340.37-0.18-32.73%211062.89%
RBLX221202C000350002022-11-25 12:59PM EST35.000.210.200.21-0.14-40.00%282064.06%
RBLX221202C000360002022-11-25 12:59PM EST36.000.120.110.12-0.09-42.86%103065.23%
RBLX221202C000370002022-11-25 12:54PM EST37.000.080.060.08-0.05-38.46%87067.58%
RBLX221202C000380002022-11-25 12:11PM EST38.000.050.040.05-0.04-44.44%68070.70%
RBLX221202C000390002022-11-25 11:36AM EST39.000.040.030.04+0.01+33.33%4075.78%
RBLX221202C000400002022-11-25 12:59PM EST40.000.020.020.03-0.02-50.00%121078.91%
RBLX221202C000410002022-11-25 11:36AM EST41.000.030.020.03-0.01-25.00%5085.94%
RBLX221202C000420002022-11-22 11:25AM EST42.000.030.020.030.00-30092.97%
RBLX221202C000430002022-11-25 12:55PM EST43.000.020.010.03-0.01-33.33%155096.88%
RBLX221202C000440002022-11-25 12:17PM EST44.000.020.010.03-0.01-33.33%100103.13%
RBLX221202C000450002022-11-25 12:33PM EST45.000.020.010.030.00-250109.38%
RBLX221202C000460002022-11-25 11:12AM EST46.000.020.010.03-0.01-33.33%1100114.06%
RBLX221202C000470002022-11-23 3:17PM EST47.000.030.000.020.00-10110.94%
RBLX221202C000480002022-11-21 10:26AM EST48.000.020.000.030.00-40121.88%
RBLX221202C000490002022-11-23 3:43PM EST49.000.020.000.030.00-10126.56%
RBLX221202C000500002022-11-23 3:45PM EST50.000.020.000.030.00-20131.25%
RBLX221202C000510002022-11-15 9:46AM EST51.000.110.000.070.00-500151.56%
RBLX221202C000520002022-11-23 10:48AM EST52.000.020.000.030.00-10140.63%
RBLX221202C000530002022-11-22 1:16PM EST53.000.020.000.030.00-70146.88%
RBLX221202C000540002022-11-22 12:22PM EST54.000.020.000.070.00-60167.19%
RBLX221202C000550002022-11-23 12:47PM EST55.000.020.000.030.00-20154.69%
RBLX221202C000560002022-11-11 2:15PM EST56.000.050.000.070.00-50176.56%
RBLX221202C000570002022-11-10 10:23AM EST57.000.050.000.070.00-119181.25%
RBLX221202C000580002022-11-15 12:21PM EST58.000.030.000.070.00-350185.94%
RBLX221202C000590002022-11-21 2:58PM EST59.000.020.000.080.00-40192.97%
RBLX221202C000600002022-11-21 3:06PM EST60.000.020.000.030.00-110175.00%
RBLX221202C000610002022-11-21 1:55PM EST61.000.020.000.070.00-10198.44%
RBLX221202C000620002022-11-07 2:33PM EST62.000.220.000.030.00-20184.38%
RBLX221202C000630002022-11-21 2:24PM EST63.000.010.000.080.00-40209.38%
RBLX221202C000640002022-11-18 3:44PM EST64.000.020.000.080.00-100214.06%
RBLX221202C000650002022-11-23 9:31AM EST65.000.020.000.020.00-10187.50%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221202P000200002022-11-23 3:27PM EST20.000.010.000.030.00-160140.63%
RBLX221202P000220002022-11-25 12:57PM EST22.000.010.010.02-0.04-80.00%52144115.63%
RBLX221202P000230002022-11-25 12:14PM EST23.000.020.010.03-0.04-66.67%50106.25%
RBLX221202P000240002022-11-25 12:51PM EST24.000.030.020.030.00-2096.88%
RBLX221202P000250002022-11-25 11:40AM EST25.000.030.020.04-0.03-50.00%103087.50%
RBLX221202P000260002022-11-25 12:53PM EST26.000.050.040.05-0.01-16.67%20080.08%
RBLX221202P000270002022-11-25 12:10PM EST27.000.080.070.08-0.03-27.27%59074.61%
RBLX221202P000280002022-11-25 12:54PM EST28.000.130.120.14-0.04-23.53%205069.73%
RBLX221202P000290002022-11-25 12:59PM EST29.000.240.240.25-0.07-22.58%103067.19%
RBLX221202P000300002022-11-25 12:57PM EST30.000.440.430.47-0.09-16.98%169065.43%
RBLX221202P000310002022-11-25 12:59PM EST31.000.760.740.78-0.12-13.64%128063.38%
RBLX221202P000320002022-11-25 12:59PM EST32.001.231.191.24-0.03-2.38%110061.91%
RBLX221202P000330002022-11-25 12:55PM EST33.001.761.811.87-0.08-4.35%37062.21%
RBLX221202P000340002022-11-25 12:52PM EST34.002.492.522.68+0.05+2.05%15063.28%
RBLX221202P000350002022-11-25 12:38PM EST35.003.403.353.50+0.13+3.98%21062.11%
RBLX221202P000360002022-11-25 12:57PM EST36.004.304.254.40+0.11+2.63%7060.55%
RBLX221202P000370002022-11-25 10:19AM EST37.005.235.205.40+0.21+4.18%5065.63%
RBLX221202P000380002022-11-25 10:20AM EST38.006.216.156.35-0.27-4.17%5056.25%
RBLX221202P000390002022-11-25 10:20AM EST39.007.207.157.35-1.35-15.79%5064.06%
RBLX221202P000400002022-11-25 9:30AM EST40.008.558.108.40+0.60+7.55%1070.31%
RBLX221202P000410002022-11-25 9:30AM EST41.009.809.109.35-0.44-4.30%20110.94%
RBLX221202P000420002022-11-23 10:26AM EST42.0010.1110.1510.300.00-130106.25%
RBLX221202P000430002022-11-18 11:41AM EST43.0011.5211.0511.400.00-10136.33%
RBLX221202P000440002022-11-23 1:35PM EST44.0012.3212.1012.350.00-20133.98%
RBLX221202P000450002022-11-22 9:48AM EST45.0015.0213.0513.500.00-3870117.19%
RBLX221202P000460002022-11-17 3:42PM EST46.0013.5014.0514.400.00-30158.98%
RBLX221202P000470002022-11-15 9:35AM EST47.009.1515.1015.400.00-10110.94%
RBLX221202P000480002022-11-17 3:44PM EST48.0015.4916.0016.400.00-110173.05%
RBLX221202P000490002022-11-14 11:21AM EST49.0014.0517.0517.400.00-10179.69%
RBLX221202P000500002022-11-21 3:53PM EST50.0019.2018.0518.400.00-20185.94%
RBLX221202P000510002022-11-02 1:42PM EST51.008.3519.0519.400.00-60192.19%
RBLX221202P000520002022-11-04 9:13AM EST52.0010.8020.0520.400.00-40198.44%
RBLX221202P000530002022-11-23 10:26AM EST53.0021.1021.0521.450.00-30140.63%
RBLX221202P000550002022-11-02 2:39PM EST55.0012.8023.0523.500.00-30171.88%
RBLX221202P000560002022-11-02 1:42PM EST56.0012.2524.0524.400.00--0221.09%
RBLX221202P000600002022-10-28 12:34PM EST60.0014.9528.0528.400.00-10241.80%
RBLX221202P000620002022-11-08 9:32AM EST62.0022.3030.0530.400.00--0251.56%
RBLX221202P000650002022-11-07 10:22AM EST65.0026.4033.0533.400.00-50265.23%