New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.52+0.73 (+1.83%)
At close: 04:00PM EDT
40.63 +0.11 (+0.27%)
Pre-market: 05:00AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX250620C000150002024-06-12 1:00PM EDT15.0021.8024.9028.500.00-12188.87%
RBLX250620C000175002024-06-25 1:11PM EDT17.5019.000.000.000.00--00.00%
RBLX250620C000200002024-06-05 10:54AM EDT20.0017.3018.5520.900.00-1001149.02%
RBLX250620C000225002024-05-20 9:32AM EDT22.5013.8015.0016.050.00-9210.00%
RBLX250620C000250002024-07-08 11:08AM EDT25.0016.750.000.000.00-100.00%
RBLX250620C000275002024-06-25 9:35AM EDT27.5011.550.000.000.00-100.00%
RBLX250620C000300002024-07-15 1:14PM EDT30.0015.100.000.000.00-300.00%
RBLX250620C000325002024-07-19 9:44AM EDT32.5012.590.000.000.00-2000.00%
RBLX250620C000350002024-07-17 9:34AM EDT35.0011.200.000.000.00-100.00%
RBLX250620C000375002024-07-19 3:20PM EDT37.5010.280.000.000.00-100.00%
RBLX250620C000400002024-07-19 3:28PM EDT40.009.040.000.000.00-400.00%
RBLX250620C000425002024-07-19 3:21PM EDT42.507.980.000.000.00-701.56%
RBLX250620C000450002024-07-19 1:00PM EDT45.006.850.000.000.00-103.13%
RBLX250620C000475002024-07-19 3:17PM EDT47.506.150.000.000.00-4103.13%
RBLX250620C000500002024-07-19 1:59PM EDT50.005.100.000.000.00-206.25%
RBLX250620C000550002024-07-17 12:14PM EDT55.003.800.000.000.00-706.25%
RBLX250620C000600002024-07-19 11:36AM EDT60.003.100.000.000.00-6012.50%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX250620P000150002024-06-27 10:35AM EDT15.000.250.000.000.00-1025.00%
RBLX250620P000175002024-07-16 1:19PM EDT17.500.460.000.000.00-18025.00%
RBLX250620P000200002024-07-17 12:40PM EDT20.000.670.000.000.00-141012.50%
RBLX250620P000225002024-07-16 1:19PM EDT22.500.980.000.000.00-40012.50%
RBLX250620P000250002024-07-16 11:28AM EDT25.001.340.000.000.00-3012.50%
RBLX250620P000275002024-07-17 1:10PM EDT27.502.040.000.000.00-2012.50%
RBLX250620P000300002024-07-16 1:04PM EDT30.002.560.000.000.00-106.25%
RBLX250620P000325002024-07-19 12:59PM EDT32.503.510.000.000.00-1106.25%
RBLX250620P000350002024-07-19 12:08PM EDT35.004.400.000.000.00-803.13%
RBLX250620P000375002024-07-18 2:57PM EDT37.505.750.000.000.00-1201.56%
RBLX250620P000400002024-07-16 1:52PM EDT40.006.400.000.000.00-1000.39%
RBLX250620P000425002024-07-18 11:10AM EDT42.508.200.000.000.00-6600.00%
RBLX250620P000450002024-07-17 11:25AM EDT45.009.600.000.000.00-800.00%
RBLX250620P000475002024-07-05 10:45AM EDT47.5012.450.000.000.00-700.00%
RBLX250620P000500002024-07-17 3:27PM EDT50.0013.150.000.000.00-5500.00%
RBLX250620P000600002024-07-17 10:21AM EDT60.0020.300.000.000.00-200.00%