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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230616C000150002023-01-23 1:55PM EST15.0021.650.000.000.00-100.00%
RBLX230616C000175002023-01-23 1:00PM EST17.5019.400.000.000.00-100.00%
RBLX230616C000200002023-01-27 3:07PM EST20.0018.800.000.00+1.85+10.91%1000.00%
RBLX230616C000225002023-01-26 3:42PM EST22.5014.950.000.000.00-400.00%
RBLX230616C000250002023-01-27 3:56PM EST25.0014.740.000.00+1.49+11.25%300.00%
RBLX230616C000300002023-01-27 2:25PM EST30.0011.120.000.00+1.22+12.32%400.00%
RBLX230616C000350002023-01-27 3:27PM EST35.008.470.000.00+1.63+23.83%4300.00%
RBLX230616C000400002023-01-27 3:56PM EST40.005.930.000.00+1.13+23.54%10503.13%
RBLX230616C000450002023-01-27 3:34PM EST45.004.230.000.00+0.93+28.18%6806.25%
RBLX230616C000500002023-01-27 3:44PM EST50.002.850.000.00+0.67+30.73%33012.50%
RBLX230616C000550002023-01-27 2:33PM EST55.001.770.000.00+0.36+25.53%8012.50%
RBLX230616C000600002023-01-27 3:59PM EST60.001.240.000.00+0.40+47.62%18012.50%
RBLX230616C000650002023-01-27 2:09PM EST65.000.790.000.00+0.18+29.51%13025.00%
RBLX230616C000700002023-01-27 3:23PM EST70.000.530.000.00+0.10+23.26%8025.00%
RBLX230616C000750002023-01-27 3:36PM EST75.000.360.000.00+0.01+2.86%147025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230616P000150002023-01-27 3:31PM EST15.000.290.000.00-0.09-23.68%2025.00%
RBLX230616P000175002023-01-26 2:30PM EST17.500.510.000.000.00-3025.00%
RBLX230616P000200002023-01-27 12:07PM EST20.000.730.000.00-0.07-8.75%91025.00%
RBLX230616P000225002023-01-27 3:05PM EST22.501.070.000.00-0.22-17.05%3025.00%
RBLX230616P000250002023-01-27 2:29PM EST25.001.580.000.00-0.27-14.59%62012.50%
RBLX230616P000300002023-01-27 3:25PM EST30.002.890.000.00-0.44-13.21%3906.25%
RBLX230616P000350002023-01-27 1:36PM EST35.004.900.000.00-0.65-11.71%903.13%
RBLX230616P000400002023-01-27 3:08PM EST40.007.510.000.00-0.89-10.60%6300.00%
RBLX230616P000450002023-01-27 1:34PM EST45.0010.680.000.00-0.62-5.49%200.00%
RBLX230616P000500002023-01-25 2:28PM EST50.0015.800.000.000.00-100.00%
RBLX230616P000550002023-01-24 2:21PM EST55.0020.200.000.000.00-100.00%
RBLX230616P000600002023-01-10 9:41AM EST60.0029.500.000.000.00-1000.00%
RBLX230616P000650002022-12-23 2:50PM EST65.0038.5029.5529.850.00-22191.99%
RBLX230616P000700002022-12-28 3:43PM EST70.0043.7532.0532.550.00-5057.86%
RBLX230616P000750002023-01-18 9:37AM EST75.0038.700.000.000.00-100.00%