New Zealand markets open in 3 hours 49 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.84+0.46 (+1.30%)
At close: 04:01PM EDT
36.10 +0.26 (+0.73%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230120C000125002022-09-29 1:21PM EDT12.5023.7023.5523.900.00-1161125.00%
RBLX230120C000150002022-09-19 9:40AM EDT15.0023.8521.3021.600.00-475117.97%
RBLX230120C000175002022-09-14 1:43PM EDT17.5028.1019.0519.350.00-682110.06%
RBLX230120C000200002022-09-28 2:53PM EDT20.0019.5016.9517.300.00-3181106.30%
RBLX230120C000225002022-09-30 10:58AM EDT22.5015.7014.9515.25+1.85+13.36%1263101.37%
RBLX230120C000250002022-09-29 11:02AM EDT25.0013.4513.1513.350.00-244598.24%
RBLX230120C000300002022-09-30 3:11PM EDT30.0010.129.8510.100.00-576493.07%
RBLX230120C000350002022-09-30 3:19PM EDT35.007.427.207.35+0.37+5.25%352,01188.75%
RBLX230120C000400002022-09-30 3:33PM EDT40.005.255.055.20+0.28+5.63%1153,65284.86%
RBLX230120C000450002022-09-30 3:48PM EDT45.003.703.503.65+0.25+7.25%1203,00782.62%
RBLX230120C000500002022-09-30 3:35PM EDT50.002.502.412.47+0.13+5.49%1239,08980.64%
RBLX230120C000550002022-09-30 3:47PM EDT55.001.741.641.70+0.10+6.10%2229,00379.52%
RBLX230120C000600002022-09-30 3:49PM EDT60.001.181.121.16+0.06+5.36%577,77278.69%
RBLX230120C000650002022-09-30 3:28PM EDT65.000.800.770.81+0.01+1.27%133,31378.37%
RBLX230120C000700002022-09-30 3:50PM EDT70.000.570.540.59+0.01+1.79%288,63478.61%
RBLX230120C000750002022-09-30 3:24PM EDT75.000.410.390.430.00-1616,20179.00%
RBLX230120C000800002022-09-29 2:09PM EDT80.000.300.290.340.00-138,31879.98%
RBLX230120C000850002022-09-30 3:09PM EDT85.000.230.220.24-0.01-4.17%35,06380.18%
RBLX230120C000900002022-09-30 9:49AM EDT90.000.180.150.19-0.01-5.26%53,16680.37%
RBLX230120C000950002022-09-30 3:40PM EDT95.000.150.130.15-0.01-6.25%25,54281.74%
RBLX230120C001000002022-09-30 3:58PM EDT100.000.130.120.13+0.01+8.33%16824,26683.79%
RBLX230120C001050002022-09-30 2:46PM EDT105.000.100.070.110.00-132,04383.40%
RBLX230120C001100002022-09-26 10:46AM EDT110.000.090.060.090.00-72,01884.38%
RBLX230120C001150002022-09-29 1:56PM EDT115.000.090.050.08-0.01-10.00%12,62785.55%
RBLX230120C001200002022-09-26 1:08PM EDT120.000.060.020.070.00-1041,54384.38%
RBLX230120C001250002022-09-29 12:21PM EDT125.000.030.020.080.00-1579287.89%
RBLX230120C001300002022-09-29 12:58PM EDT130.000.040.020.060.00-13,67388.28%
RBLX230120C001350002022-09-28 11:43AM EDT135.000.050.000.070.00-145689.06%
RBLX230120C001400002022-09-29 10:19AM EDT140.000.050.020.070.00-11,92593.36%
RBLX230120C001450002022-09-23 10:02AM EDT145.000.030.000.070.00-555592.97%
RBLX230120C001500002022-09-28 1:11PM EDT150.000.040.010.060.00-323,91894.92%
RBLX230120C001550002022-09-19 9:35AM EDT155.000.020.000.060.00-1034295.31%
RBLX230120C001600002022-09-30 10:01AM EDT160.000.020.010.04-0.01-33.33%160795.31%
RBLX230120C001650002022-09-30 10:46AM EDT165.000.030.000.030.00-297892.19%
RBLX230120C001700002022-09-26 10:07AM EDT170.000.020.000.050.00-1066998.44%
RBLX230120C001750002022-09-12 12:18PM EDT175.000.040.000.050.00-1138100.00%
RBLX230120C001800002022-09-28 3:14PM EDT180.000.030.000.060.00-1670103.13%
RBLX230120C001850002022-09-27 10:17AM EDT185.000.020.000.060.00-50181104.69%
RBLX230120C001900002022-09-27 11:29AM EDT190.000.020.000.050.00-100328104.69%
RBLX230120C001950002022-09-27 11:45AM EDT195.000.020.000.040.00-3498103.91%
RBLX230120C002000002022-09-28 3:48PM EDT200.000.030.010.020.00-13,307102.34%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230120P000125002022-09-30 9:54AM EDT12.500.250.250.27+0.02+8.70%211,737115.04%
RBLX230120P000150002022-09-30 3:10PM EDT15.000.430.430.440.00-51,849108.50%
RBLX230120P000175002022-09-29 3:28PM EDT17.500.720.680.70-0.01-1.37%203,362103.32%
RBLX230120P000200002022-09-30 11:13AM EDT20.000.981.011.06-0.11-10.09%34,14598.78%
RBLX230120P000225002022-09-30 3:24PM EDT22.501.481.481.53-0.11-6.92%18613,78795.26%
RBLX230120P000250002022-09-30 3:57PM EDT25.002.112.092.14-0.10-4.52%4016,86492.41%
RBLX230120P000300002022-09-30 3:52PM EDT30.003.703.703.80-0.20-5.13%1609,10087.23%
RBLX230120P000350002022-09-30 3:50PM EDT35.005.956.006.10-0.20-3.25%718,02583.67%
RBLX230120P000400002022-09-30 3:58PM EDT40.008.908.858.95-0.17-1.87%1505,14180.01%
RBLX230120P000450002022-09-30 1:43PM EDT45.0012.2512.1512.40-0.10-0.81%3510,49876.54%
RBLX230120P000500002022-09-30 2:49PM EDT50.0015.9516.0516.30+1.18+7.99%62,64974.34%
RBLX230120P000550002022-09-28 1:07PM EDT55.0018.7020.1520.500.00-15,50870.51%
RBLX230120P000600002022-09-28 2:56PM EDT60.0022.7524.7025.000.00-82,55968.65%
RBLX230120P000650002022-09-29 1:59PM EDT65.0029.9029.3529.650.00-23,84264.94%
RBLX230120P000700002022-09-29 2:14PM EDT70.0034.6534.2034.500.00-14,15663.87%
RBLX230120P000750002022-09-30 1:51PM EDT75.0038.9838.9539.40-0.22-0.56%11,57550.39%
RBLX230120P000800002022-09-29 1:43PM EDT80.0044.1844.0044.400.00-112,23959.77%
RBLX230120P000850002022-09-28 9:52AM EDT85.0047.8048.9549.300.00-161874.41%
RBLX230120P000900002022-09-23 3:05PM EDT90.0055.0053.9554.350.00-85181.93%
RBLX230120P000950002022-09-21 1:39PM EDT95.0057.9058.9559.400.00-1264.06%
RBLX230120P001000002022-09-27 9:51AM EDT100.0062.7563.9564.400.00-12067.19%
RBLX230120P001050002022-09-26 9:41AM EDT105.0067.3568.9569.350.00-46492.48%
RBLX230120P001100002022-09-26 9:39AM EDT110.0072.3073.9574.400.00-37872.66%
RBLX230120P001150002022-08-09 10:00AM EDT115.0066.0573.4073.900.00-2100.00%
RBLX230120P001200002022-08-08 1:03PM EDT120.0070.7581.0081.400.00-200.00%
RBLX230120P001250002022-09-20 12:03PM EDT125.0087.7288.9589.400.00-21879.69%
RBLX230120P001300002022-08-11 11:18AM EDT130.0078.9584.3084.750.00-100.00%
RBLX230120P001350002022-08-11 11:18AM EDT135.0083.9589.2589.750.00-100.00%
RBLX230120P001400002022-08-11 11:18AM EDT140.0088.9594.3094.750.00-100.00%
RBLX230120P001450002022-03-29 3:36PM EDT145.0094.80112.40113.500.00-2126204.79%
RBLX230120P001500002022-06-01 3:39PM EDT150.00121.08114.65115.200.00-50143.75%
RBLX230120P001550002022-03-21 2:37PM EDT155.00109.20117.60118.750.00-3150.00%
RBLX230120P001600002021-12-01 4:08PM EDT160.0066.2669.0071.500.00-11100.00%
RBLX230120P001700002021-11-19 11:06AM EDT170.0063.2077.9081.750.00-300.00%
RBLX230120P001800002022-01-14 11:19AM EDT180.00103.91113.55115.800.00-450.00%
RBLX230120P001850002022-01-18 1:14AM EDT185.00108.58130.20132.900.00--40.00%
RBLX230120P002000002022-09-20 12:23PM EDT200.00162.70163.95164.400.00-10105.47%