New Zealand markets closed

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 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230317C000150002023-01-19 10:24AM EST15.0018.9022.7023.100.00-132138.28%
RBLX230317C000175002023-01-19 11:26AM EST17.5015.9020.3020.550.00-1981120.51%
RBLX230317C000200002023-01-26 9:31AM EST20.0017.5517.8518.150.00-125109.47%
RBLX230317C000225002023-01-27 2:57PM EST22.5015.6515.4515.85+4.08+35.26%135102.54%
RBLX230317C000250002023-01-27 10:55AM EST25.0012.0113.2513.45+0.57+4.98%223495.31%
RBLX230317C000300002023-01-27 3:51PM EST30.009.169.059.25+1.62+21.49%762,92886.04%
RBLX230317C000350002023-01-27 3:51PM EST35.005.755.655.80+1.25+27.78%1272,15680.27%
RBLX230317C000400002023-01-27 3:49PM EST40.003.253.203.35+0.81+33.20%2424,75476.86%
RBLX230317C000450002023-01-27 3:58PM EST45.001.711.691.75+0.54+46.15%1,2635,71674.46%
RBLX230317C000500002023-01-27 3:55PM EST50.000.860.840.87+0.30+53.57%2886,73673.24%
RBLX230317C000550002023-01-27 3:09PM EST55.000.400.400.43+0.18+81.82%2472,23872.85%
RBLX230317C000600002023-01-27 3:49PM EST60.000.200.190.21+0.09+81.82%2143,53372.85%
RBLX230317C000650002023-01-27 3:49PM EST65.000.090.090.10+0.03+50.00%32,38672.85%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230317P000150002023-01-27 1:00PM EST15.000.070.010.06+0.01+16.67%9390110.94%
RBLX230317P000175002023-01-25 12:39PM EST17.500.110.060.100.00-50966105.47%
RBLX230317P000200002023-01-27 1:45PM EST20.000.150.110.18-0.11-42.31%94,72398.44%
RBLX230317P000225002023-01-27 3:15PM EST22.500.280.220.33-0.08-22.22%63,74593.95%
RBLX230317P000250002023-01-27 2:33PM EST25.000.470.450.48-0.11-18.97%335,72288.77%
RBLX230317P000300002023-01-27 3:44PM EST30.001.201.191.27-0.34-22.08%5826,41381.35%
RBLX230317P000350002023-01-27 3:31PM EST35.002.702.742.80-0.78-22.41%5567,73776.22%
RBLX230317P000400002023-01-27 3:46PM EST40.005.335.255.35-1.02-16.06%715,61972.71%
RBLX230317P000450002023-01-27 9:44AM EST45.009.608.708.80-0.63-6.16%12,75169.82%
RBLX230317P000500002023-01-26 11:54AM EST50.0014.8012.8013.000.00-11,41967.19%
RBLX230317P000550002023-01-17 9:50AM EST55.0017.7017.3517.600.00-95063.67%
RBLX230317P000600002023-01-27 1:38PM EST60.0022.2622.1522.45-1.66-6.94%11358.40%
RBLX230317P000650002023-01-27 10:45AM EST65.0028.4027.0527.45-1.10-3.73%3082.42%