New Zealand markets open in 3 hours 24 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.83+2.42 (+6.66%)
As of 01:35PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221021C000125002022-09-20 2:21PM EDT12.5024.2025.9026.250.00-31220.00%
RBLX221021C000150002022-09-27 12:13PM EDT15.0021.4023.4523.700.00-5490.00%
RBLX221021C000175002022-09-30 10:21AM EDT17.5018.4020.9521.150.00-40570.00%
RBLX221021C000200002022-10-04 12:30PM EDT20.0019.0518.4518.65+2.51+15.18%21610.00%
RBLX221021C000225002022-10-03 3:53PM EDT22.5013.9516.0016.150.00-31120.00%
RBLX221021C000250002022-10-03 10:32AM EDT25.009.7713.5513.800.00-59580.00%
RBLX221021C000280002022-10-04 12:44PM EDT28.0011.1010.7010.85+4.50+68.18%1862.50%
RBLX221021C000290002022-09-29 9:39AM EDT29.008.259.809.900.00-51157.03%
RBLX221021C000300002022-10-04 9:53AM EDT30.008.268.909.05+1.06+14.72%71,56174.02%
RBLX221021C000310002022-10-03 10:08AM EDT31.004.657.958.150.00-133773.44%
RBLX221021C000320002022-10-04 9:50AM EDT32.006.757.157.30+2.00+42.11%53877.15%
RBLX221021C000330002022-10-04 10:26AM EDT33.005.646.356.50+1.21+27.31%146078.61%
RBLX221021C000340002022-10-04 11:55AM EDT34.005.705.555.70+1.90+50.00%938677.64%
RBLX221021C000345002022-10-04 1:06PM EDT34.505.455.205.35+1.60+41.56%343578.42%
RBLX221021C000350002022-10-04 11:49AM EDT35.004.934.854.95+1.38+38.87%332,54377.64%
RBLX221021C000355002022-10-04 10:23AM EDT35.503.994.554.65+0.73+22.39%71,04379.10%
RBLX221021C000360002022-10-04 1:06PM EDT36.004.354.204.35+1.35+45.00%3359879.10%
RBLX221021C000365002022-10-04 11:01AM EDT36.503.903.853.95+1.15+41.82%1163976.95%
RBLX221021C000370002022-10-04 12:45PM EDT37.003.803.603.65+1.32+53.23%1501,16477.64%
RBLX221021C000375002022-10-04 11:19AM EDT37.503.503.353.45+1.24+54.87%7047479.35%
RBLX221021C000380002022-10-04 11:29AM EDT38.003.153.053.15+1.10+53.66%12990978.32%
RBLX221021C000385002022-10-04 1:19PM EDT38.502.802.792.84+0.80+40.00%801,27277.30%
RBLX221021C000390002022-10-04 1:04PM EDT39.002.712.532.58+0.93+52.25%59865776.56%
RBLX221021C000395002022-10-04 1:19PM EDT39.502.342.292.37+0.78+50.00%6337176.47%
RBLX221021C000400002022-10-04 1:20PM EDT40.002.112.112.16+0.71+50.71%1,7848,54676.76%
RBLX221021C000405002022-10-04 1:16PM EDT40.501.931.911.96+0.69+55.65%1,44058976.51%
RBLX221021C000410002022-10-04 1:19PM EDT41.001.741.711.77+0.58+50.00%12344876.03%
RBLX221021C000415002022-10-04 1:07PM EDT41.501.651.561.60+0.67+68.37%8628376.17%
RBLX221021C000420002022-10-04 12:59PM EDT42.001.511.391.46+0.62+69.66%29647276.07%
RBLX221021C000425002022-10-04 1:16PM EDT42.501.291.261.31+0.46+55.42%12821276.07%
RBLX221021C000430002022-10-04 12:49PM EDT43.001.201.121.16+0.52+76.47%1141,00675.54%
RBLX221021C000435002022-10-04 1:11PM EDT43.501.080.991.05+0.44+68.75%3345175.39%
RBLX221021C000440002022-10-04 1:09PM EDT44.000.950.870.93+0.37+63.79%2721874.90%
RBLX221021C000445002022-10-04 11:43AM EDT44.500.820.790.83+0.49+148.48%14421375.20%
RBLX221021C000450002022-10-04 1:14PM EDT45.000.730.700.73+0.32+78.05%3347,20374.90%
RBLX221021C000455002022-10-04 12:26PM EDT45.500.680.620.65+0.28+70.00%47433574.85%
RBLX221021C000460002022-10-04 1:17PM EDT46.000.560.560.57+0.22+64.71%4327874.90%
RBLX221021C000470002022-10-04 1:14PM EDT47.000.450.420.45+0.20+80.00%1471574.51%
RBLX221021C000480002022-10-04 12:38PM EDT48.000.370.330.34+0.15+68.18%293,64374.32%
RBLX221021C000490002022-10-04 10:35AM EDT49.000.210.250.27+0.06+40.00%329274.41%
RBLX221021C000500002022-10-04 1:10PM EDT50.000.200.200.21+0.07+53.85%30415,05774.90%
RBLX221021C000510002022-10-04 1:11PM EDT51.000.160.150.16+0.06+60.00%81,19974.80%
RBLX221021C000520002022-10-04 1:11PM EDT52.000.130.110.12+0.06+85.71%94274.41%
RBLX221021C000550002022-10-04 12:56PM EDT55.000.060.050.06+0.01+20.00%433,75975.78%
RBLX221021C000600002022-10-04 12:52PM EDT60.000.030.010.05+0.01+50.00%938,37884.38%
RBLX221021C000650002022-10-04 1:15PM EDT65.000.020.000.03+0.01+100.00%15,63189.06%
RBLX221021C000700002022-10-04 12:37PM EDT70.000.010.010.03-0.01-50.00%153,520103.91%
RBLX221021C000750002022-10-04 1:06PM EDT75.000.020.000.020.00-386,408106.25%
RBLX221021C000800002022-10-04 10:43AM EDT80.000.010.000.03-0.01-50.00%514,204120.31%
RBLX221021C000850002022-10-04 10:46AM EDT85.000.020.000.010.00-11,500115.63%
RBLX221021C000900002022-10-03 11:15AM EDT90.000.030.000.010.00-52,252125.00%
RBLX221021C000950002022-09-16 1:30PM EDT95.000.020.000.030.00-2596143.75%
RBLX221021C001000002022-09-26 11:15AM EDT100.000.020.000.010.00-1384137.50%
RBLX221021C001050002022-09-26 11:15AM EDT105.000.020.000.020.00-102,049153.13%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221021P000125002022-10-03 3:50PM EDT12.500.010.000.040.00-51,533204.69%
RBLX221021P000150002022-09-29 2:17PM EDT15.000.010.000.030.00-5620168.75%
RBLX221021P000175002022-10-04 12:20PM EDT17.500.030.000.030.00-61,370142.19%
RBLX221021P000200002022-10-04 10:55AM EDT20.000.010.000.03-0.02-66.67%522,794120.31%
RBLX221021P000225002022-10-04 10:55AM EDT22.500.040.030.04-0.04-50.00%184,393111.72%
RBLX221021P000250002022-10-04 11:44AM EDT25.000.080.080.10-0.09-52.94%1854,909106.64%
RBLX221021P000280002022-10-04 12:12PM EDT28.000.200.210.22-0.20-50.00%393498.83%
RBLX221021P000290002022-10-04 12:12PM EDT29.000.270.290.31-0.26-49.06%11,05897.85%
RBLX221021P000300002022-10-04 1:04PM EDT30.000.370.390.40-0.32-46.38%1,8357,49495.80%
RBLX221021P000310002022-10-04 1:09PM EDT31.000.490.500.52-0.38-43.68%3143193.65%
RBLX221021P000320002022-10-04 12:41PM EDT32.000.600.640.67-0.47-43.93%6083,31491.70%
RBLX221021P000330002022-10-04 1:09PM EDT33.000.810.810.85-0.59-42.14%151,63589.75%
RBLX221021P000340002022-10-04 12:12PM EDT34.001.011.041.08-0.71-41.28%211,97688.57%
RBLX221021P000345002022-10-04 10:19AM EDT34.501.341.171.22-0.53-28.34%298288.09%
RBLX221021P000350002022-10-04 1:16PM EDT35.001.331.331.36-0.82-38.14%2696,89787.79%
RBLX221021P000355002022-10-04 10:02AM EDT35.501.441.471.51-0.87-37.66%101,22386.82%
RBLX221021P000360002022-10-04 1:13PM EDT36.001.631.641.70-0.95-36.82%5133686.67%
RBLX221021P000365002022-10-04 12:42PM EDT36.501.721.821.87-1.12-39.44%8472185.94%
RBLX221021P000370002022-10-04 1:08PM EDT37.001.982.012.08-1.02-34.00%37656885.55%
RBLX221021P000375002022-10-04 12:07PM EDT37.502.132.222.30-1.22-36.42%19330285.25%
RBLX221021P000380002022-10-04 1:10PM EDT38.002.402.462.51-1.15-32.39%22236084.86%
RBLX221021P000385002022-10-04 1:01PM EDT38.502.612.722.75-2.79-51.67%3830084.77%
RBLX221021P000390002022-10-04 12:56PM EDT39.002.922.983.05-2.68-47.86%1755385.16%
RBLX221021P000395002022-10-04 11:22AM EDT39.503.103.203.30-2.30-42.59%722583.84%
RBLX221021P000400002022-10-04 1:13PM EDT40.003.473.453.55-1.58-31.29%11614,62982.62%
RBLX221021P000405002022-10-04 10:01AM EDT40.504.503.803.90-0.70-13.46%2310883.89%
RBLX221021P000410002022-10-04 9:32AM EDT41.004.604.154.20-1.60-25.81%23284.08%
RBLX221021P000415002022-10-04 12:20PM EDT41.504.314.404.50-1.99-31.59%85482.37%
RBLX221021P000420002022-10-04 9:58AM EDT42.005.504.754.90-1.08-16.41%31183.35%
RBLX221021P000425002022-10-04 9:47AM EDT42.505.705.155.25-1.70-22.97%45083.98%
RBLX221021P000430002022-09-27 3:01PM EDT43.007.405.505.650.00-11084.38%
RBLX221021P000435002022-10-04 10:06AM EDT43.506.555.856.00-1.60-19.63%31683.59%
RBLX221021P000440002022-10-04 12:42PM EDT44.006.056.256.40-2.45-28.82%23784.08%
RBLX221021P000445002022-10-03 10:45AM EDT44.5010.306.606.800.00-11383.50%
RBLX221021P000450002022-10-04 12:24PM EDT45.006.987.057.25-1.82-20.68%175,21785.25%
RBLX221021P000455002022-10-04 9:47AM EDT45.508.157.457.60-1.75-17.68%1483.98%
RBLX221021P000460002022-09-30 3:50PM EDT46.0010.357.857.950.00-11682.23%
RBLX221021P000470002022-09-29 1:02PM EDT47.0011.458.708.900.00-12684.08%
RBLX221021P000480002022-09-26 9:52AM EDT48.0011.529.709.850.00-33388.67%
RBLX221021P000490002022-09-28 10:23AM EDT49.0011.7510.5510.800.00-1989.26%
RBLX221021P000500002022-10-04 10:42AM EDT50.0012.0111.5511.70-1.50-11.10%84,39691.70%
RBLX221021P000510002022-09-27 10:22AM EDT51.0013.7512.5012.700.00-7895.12%
RBLX221021P000520002022-09-28 12:20PM EDT52.0014.3013.4013.650.00-111395.12%
RBLX221021P000550002022-10-04 11:37AM EDT55.0016.5016.4016.60-2.44-12.88%24641106.15%
RBLX221021P000600002022-09-30 1:48PM EDT60.0023.9221.4021.600.00-262125.10%
RBLX221021P000650002022-09-30 9:52AM EDT65.0029.3026.2526.600.00-115134.96%
RBLX221021P000700002022-09-23 2:48PM EDT70.0035.2431.3531.600.00-11154.49%
RBLX221021P000750002022-09-19 1:38PM EDT75.0038.0536.3536.650.00-40170.51%
RBLX221021P000800002022-10-03 10:37AM EDT80.0045.2941.3041.650.00-20180.27%
RBLX221021P000850002022-08-04 12:09PM EDT85.0037.8046.9047.300.00-10239.94%
RBLX221021P000900002022-09-19 9:45AM EDT90.0051.5751.1051.700.00-10193.16%
RBLX221021P000950002022-07-22 9:35AM EDT95.0052.9252.0552.600.00-100.00%
RBLX221021P001000002022-05-12 9:48AM EDT100.0074.9471.6072.800.00-114621.34%
RBLX221021P001050002022-08-10 9:34AM EDT105.0059.4060.7061.550.00-100.00%