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
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230421C000150002023-01-13 10:42AM EST15.0018.7522.8523.200.00-11117.97%
RBLX230421C000175002023-01-04 2:22PM EST17.5012.1020.5020.800.00-8115108.98%
RBLX230421C000200002023-01-27 11:32AM EST20.0016.9018.1518.45+0.35+2.11%141100.20%
RBLX230421C000225002023-01-25 11:24AM EST22.5013.3515.8516.200.00-35693.41%
RBLX230421C000250002023-01-25 11:03AM EST25.0011.3113.7514.000.00-119888.82%
RBLX230421C000300002023-01-27 2:47PM EST30.009.829.8510.00+1.52+18.31%11,06280.71%
RBLX230421C000350002023-01-27 3:34PM EST35.006.886.656.80+1.59+30.06%472,04476.10%
RBLX230421C000400002023-01-27 3:29PM EST40.004.464.254.35+1.21+37.23%6151,40772.71%
RBLX230421C000450002023-01-27 3:37PM EST45.002.662.542.61+0.79+42.25%6425,92769.73%
RBLX230421C000500002023-01-27 3:58PM EST50.001.481.441.52+0.43+40.95%4205,82967.80%
RBLX230421C000550002023-01-27 3:58PM EST55.000.820.800.86+0.29+54.72%2381,69466.60%
RBLX230421C000600002023-01-27 3:42PM EST60.000.480.450.49+0.20+71.43%2153,13666.21%
RBLX230421C000650002023-01-27 10:40AM EST65.000.190.250.28+0.03+18.75%31,32866.02%
RBLX230421C000700002023-01-27 3:34PM EST70.000.150.140.16+0.06+66.67%3643,59366.02%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230421P000150002023-01-26 12:32PM EST15.000.120.090.100.00-20135197.27%
RBLX230421P000175002023-01-27 2:29PM EST17.500.180.170.21-0.04-18.18%31446493.16%
RBLX230421P000200002023-01-27 1:36PM EST20.000.310.260.37-0.09-22.50%174,79687.50%
RBLX230421P000225002023-01-27 12:28PM EST22.500.520.510.55-0.09-14.75%137,12683.89%
RBLX230421P000250002023-01-27 3:51PM EST25.000.830.820.87-0.17-17.00%2,0701,82480.57%
RBLX230421P000300002023-01-27 3:52PM EST30.001.851.851.89-0.34-15.53%902,65774.85%
RBLX230421P000350002023-01-27 3:43PM EST35.003.573.553.65-0.83-18.86%1061,78270.48%
RBLX230421P000400002023-01-27 3:08PM EST40.006.136.106.20-0.97-13.66%72,77767.16%
RBLX230421P000450002023-01-27 3:28PM EST45.009.259.359.50-1.45-13.55%191,13163.72%
RBLX230421P000500002023-01-23 11:24AM EST50.0014.2313.2513.450.00-52,75260.74%
RBLX230421P000550002023-01-05 3:51PM EST55.0025.3317.5517.900.00-125257.28%
RBLX230421P000600002023-01-17 9:59AM EST60.0023.1022.3022.550.00-1354.10%
RBLX230421P000650002022-12-02 1:21PM EST65.0031.7636.3536.700.00-20219.43%
RBLX230421P000700002023-01-23 9:46AM EST70.0034.7532.0532.450.00-1369.34%