New Zealand markets open in 7 hours 58 minutes

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.75+1.78 (+4.95%)
At close: 04:01PM EST
37.61 -0.14 (-0.37%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230217C000150002023-01-05 11:56AM EST15.0014.8122.6523.000.00-194191.41%
RBLX230217C000175002023-01-10 3:50PM EST17.5014.5220.1520.500.00-14161.72%
RBLX230217C000200002023-01-20 3:50PM EST20.0015.5517.6518.050.00-1061142.58%
RBLX230217C000225002023-01-25 9:40AM EST22.5012.9015.2515.600.00-960132.23%
RBLX230217C000250002023-01-27 3:30PM EST25.0013.3012.8513.15+1.95+17.18%255790117.77%
RBLX230217C000300002023-01-27 3:51PM EST30.008.488.358.50+1.86+28.10%387,36999.90%
RBLX230217C000350002023-01-27 3:46PM EST35.004.754.654.80+1.28+36.89%2085,32193.31%
RBLX230217C000400002023-01-27 3:59PM EST40.002.252.182.30+0.76+51.01%4034,34589.45%
RBLX230217C000450002023-01-27 3:57PM EST45.000.900.870.90+0.36+66.67%2565,82486.43%
RBLX230217C000500002023-01-27 3:59PM EST50.000.310.300.33+0.13+72.22%1,1692,88085.55%
RBLX230217C000550002023-01-27 3:42PM EST55.000.100.100.11+0.04+66.67%14493085.55%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230217P000150002023-01-26 1:36PM EST15.000.020.010.030.00-21,833159.38%
RBLX230217P000175002023-01-27 9:31AM EST17.500.030.030.040.00-100471145.31%
RBLX230217P000200002023-01-27 3:40PM EST20.000.040.040.05-0.02-33.33%199867125.78%
RBLX230217P000225002023-01-27 3:29PM EST22.500.070.070.08-0.05-41.67%191,653113.28%
RBLX230217P000250002023-01-27 2:58PM EST25.000.150.140.16-0.08-34.78%855,026105.66%
RBLX230217P000300002023-01-27 3:58PM EST30.000.600.580.61-0.29-32.58%1455,83695.70%
RBLX230217P000350002023-01-27 3:47PM EST35.001.881.881.93-0.88-31.88%1752,15491.11%
RBLX230217P000400002023-01-27 3:25PM EST40.004.304.354.45-1.45-25.22%1160786.91%
RBLX230217P000450002023-01-27 3:54PM EST45.008.107.958.15-1.61-16.58%2756983.20%
RBLX230217P000500002023-01-23 1:33PM EST50.0014.1512.3512.600.00-17579.10%
RBLX230217P000550002023-01-27 10:21AM EST55.0018.2517.1517.40-1.20-6.17%2369.53%