RBLX - Roblox Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230616C000150002023-05-24 10:18AM EDT15.0025.3525.0025.35+0.70+2.84%18192.19%
RBLX230616C000175002023-05-25 11:16AM EDT17.5021.9522.6022.800.00-4305173.44%
RBLX230616C000200002023-05-24 2:54PM EDT20.0020.2520.0020.350.00-3189139.84%
RBLX230616C000225002023-05-25 12:04PM EDT22.5017.1517.5517.800.00-166117.97%
RBLX230616C000250002023-05-26 10:43AM EDT25.0015.4015.0515.40+0.57+3.84%1241109.77%
RBLX230616C000300002023-05-26 11:56AM EDT30.0010.3510.2010.40+0.81+8.49%186281.25%
RBLX230616C000350002023-05-26 3:21PM EDT35.005.645.555.65+0.48+9.30%82,62460.84%
RBLX230616C000400002023-05-26 3:53PM EDT40.002.052.052.09+0.17+9.04%70610,40353.76%
RBLX230616C000450002023-05-26 3:58PM EDT45.000.450.440.47+0.02+4.65%47218,18251.07%
RBLX230616C000500002023-05-26 3:25PM EDT50.000.120.100.11+0.02+20.00%7714,80455.27%
RBLX230616C000550002023-05-24 3:28PM EDT55.000.040.020.040.00-25,03860.55%
RBLX230616C000600002023-05-26 2:14PM EDT60.000.010.010.020.00-1910,28968.75%
RBLX230616C000650002023-05-24 12:11PM EDT65.000.010.000.020.00-3016,35676.56%
RBLX230616C000700002023-05-26 10:30AM EDT70.000.020.000.02+0.01+100.00%13,07587.50%
RBLX230616C000750002023-05-23 1:44PM EDT75.000.050.000.010.00-13,26690.63%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230616P000150002023-05-19 3:50PM EDT15.000.010.000.060.00-10624178.13%
RBLX230616P000175002023-05-22 10:35AM EDT17.500.010.000.070.00-11,393154.69%
RBLX230616P000200002023-05-24 3:26PM EDT20.000.020.000.050.00-14,874125.78%
RBLX230616P000225002023-05-25 11:45AM EDT22.500.010.000.030.00-644,07299.22%
RBLX230616P000250002023-05-26 3:11PM EDT25.000.020.020.030.00-22,64088.28%
RBLX230616P000300002023-05-26 3:41PM EDT30.000.070.060.07-0.03-30.00%299,91066.41%
RBLX230616P000350002023-05-26 3:46PM EDT35.000.380.370.40-0.16-29.63%487,50656.35%
RBLX230616P000400002023-05-26 3:39PM EDT40.001.861.811.86-0.39-17.33%2148,43150.68%
RBLX230616P000450002023-05-26 2:55PM EDT45.004.955.155.30-0.89-15.24%56,62249.61%
RBLX230616P000500002023-05-26 12:02PM EDT50.0010.039.859.95-0.52-4.93%4803,55951.17%
RBLX230616P000550002023-05-26 9:45AM EDT55.0015.3014.7515.00-0.05-0.33%3175.20%
RBLX230616P000600002023-05-25 12:24PM EDT60.0020.4519.7519.950.00-1083.59%
RBLX230616P000650002023-05-18 9:34AM EDT65.0022.9024.7525.000.00-30105.47%
RBLX230616P000700002023-05-19 9:32AM EDT70.0029.2529.7030.050.00-10125.20%
RBLX230616P000750002023-05-17 9:43AM EDT75.0034.7034.7035.100.00-20103.13%