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
40.53 +0.01 (+0.02%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX260116C000150002024-07-18 10:33AM EDT15.0027.3025.9029.500.00-114185.74%
RBLX260116C000175002024-06-06 2:00PM EDT17.5020.9523.2524.500.00-21454.64%
RBLX260116C000200002024-07-18 11:57AM EDT20.0022.3022.5023.250.00-115566.65%
RBLX260116C000225002024-05-20 12:16PM EDT22.5015.2015.8017.550.00-11290.00%
RBLX260116C000250002024-07-16 3:14PM EDT25.0020.1219.4020.650.00-371268.92%
RBLX260116C000275002024-07-18 12:05PM EDT27.5016.9017.2518.000.00-158761.00%
RBLX260116C000300002024-07-15 12:01PM EDT30.0017.7515.4016.450.00-150858.52%
RBLX260116C000325002024-07-17 3:24PM EDT32.5014.9713.8515.00+0.37+2.53%241056.98%
RBLX260116C000350002024-07-19 2:52PM EDT35.0013.7612.5513.70+0.71+5.44%1081356.18%
RBLX260116C000375002024-07-19 3:23PM EDT37.5012.5112.3012.45+0.31+2.54%280257.98%
RBLX260116C000400002024-07-19 3:38PM EDT40.0011.2511.2011.35+0.59+5.53%32,74057.25%
RBLX260116C000425002024-07-19 3:31PM EDT42.5010.389.4010.30+0.68+7.01%275554.41%
RBLX260116C000450002024-07-19 3:31PM EDT45.009.428.459.80+0.09+0.96%330554.90%
RBLX260116C000475002024-07-19 3:27PM EDT47.508.558.358.50+0.55+6.88%211055.12%
RBLX260116C000500002024-07-19 11:50AM EDT50.007.707.557.70+0.75+10.79%1696454.49%
RBLX260116C000525002024-07-17 10:34AM EDT52.506.876.857.000.00-15954.07%
RBLX260116C000550002024-07-17 2:22PM EDT55.006.006.206.400.00-462953.74%
RBLX260116C000600002024-07-18 12:18PM EDT60.005.055.105.300.00-250553.08%
RBLX260116C000650002024-07-17 12:55PM EDT65.004.084.254.450.00-226852.82%
RBLX260116C000700002024-07-19 3:25PM EDT70.003.683.553.75+0.28+8.24%41,84652.61%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX260116P000150002024-07-15 3:51PM EDT15.000.310.340.760.00-147156.54%
RBLX260116P000175002024-07-12 3:36PM EDT17.500.860.800.940.00-135454.98%
RBLX260116P000200002024-07-12 11:59AM EDT20.001.301.171.290.00-214552.78%
RBLX260116P000225002024-07-18 10:08AM EDT22.501.691.641.760.00-28051.12%
RBLX260116P000250002024-07-12 12:01PM EDT25.002.372.222.370.00-152250.54%
RBLX260116P000275002024-07-15 10:04AM EDT27.502.992.903.100.00-11,30949.46%
RBLX260116P000300002024-07-19 9:53AM EDT30.003.802.753.900.00-151248.15%
RBLX260116P000325002024-07-19 1:08PM EDT32.504.804.604.85-0.21-4.19%1162047.18%
RBLX260116P000350002024-07-09 3:10PM EDT35.006.035.655.900.00-1896246.18%
RBLX260116P000375002024-07-11 1:55PM EDT37.507.506.557.050.00-1683045.17%
RBLX260116P000400002024-07-18 10:31AM EDT40.008.207.158.300.00-61,86844.15%
RBLX260116P000425002024-07-18 1:21PM EDT42.509.709.509.650.00-7517143.14%
RBLX260116P000450002024-07-19 3:11PM EDT45.0011.0510.9511.15-1.50-11.95%1620742.40%
RBLX260116P000475002024-07-19 3:46PM EDT47.5012.6012.5012.70+0.27+2.19%31,51941.43%
RBLX260116P000500002024-06-13 9:33AM EDT50.0016.0014.1514.450.00-12541.03%
RBLX260116P000525002024-04-29 1:28PM EDT52.5018.2520.2021.550.00-1464.08%
RBLX260116P000550002024-07-16 3:57PM EDT55.0017.3517.7019.050.00-162344.82%
RBLX260116P000600002024-05-10 2:56PM EDT60.0028.9024.9525.700.00-11056.49%
RBLX260116P000650002024-04-17 1:06PM EDT65.0029.6331.3532.750.00-2269.79%
RBLX260116P000700002024-05-09 3:33PM EDT70.0039.3933.3035.300.00-1059.27%