Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX231215C00015000 | 2023-11-21 10:42AM EST | 15.00 | 21.85 | 25.10 | 25.45 | 0.00 | - | 2 | 6 | 339.84% |
| RBLX231215C00017500 | 2023-11-21 12:23PM EST | 17.50 | 19.20 | 22.65 | 22.80 | 0.00 | - | 5 | 7 | 272.66% |
| RBLX231215C00020000 | 2023-12-04 11:21AM EST | 20.00 | 20.40 | 20.20 | 20.30 | 0.00 | - | 1 | 31 | 241.41% |
| RBLX231215C00021000 | 2023-12-04 2:49PM EST | 21.00 | 20.25 | 19.15 | 19.30 | 0.00 | - | - | 1 | 217.97% |
| RBLX231215C00022500 | 2023-11-15 11:34AM EST | 22.50 | 17.75 | 17.65 | 17.80 | 0.00 | - | 1 | 65 | 197.66% |
| RBLX231215C00023000 | 2023-11-27 12:15PM EST | 23.00 | 15.85 | 17.15 | 17.25 | 0.00 | - | - | 2 | 182.81% |
| RBLX231215C00024000 | 2023-12-04 1:20PM EST | 24.00 | 16.95 | 16.20 | 16.30 | 0.00 | - | 1 | 3 | 184.77% |
| RBLX231215C00025000 | 2023-12-04 3:38PM EST | 25.00 | 16.55 | 15.15 | 15.30 | 0.00 | - | 21 | 376 | 165.63% |
| RBLX231215C00026000 | 2023-11-20 1:27PM EST | 26.00 | 12.30 | 14.15 | 14.30 | 0.00 | - | - | 1 | 153.91% |
| RBLX231215C00027500 | 2023-12-04 3:34PM EST | 27.50 | 14.10 | 12.65 | 12.80 | 0.00 | - | 22 | 1,040 | 136.72% |
| RBLX231215C00028000 | 2023-12-06 10:47AM EST | 28.00 | 12.85 | 12.20 | 12.30 | 0.00 | - | 10 | 10 | 136.33% |
| RBLX231215C00029000 | 2023-12-07 9:53AM EST | 29.00 | 11.01 | 11.20 | 11.30 | +0.06 | +0.55% | 1 | 10 | 125.00% |
| RBLX231215C00030000 | 2023-12-07 9:45AM EST | 30.00 | 9.80 | 10.20 | 10.35 | -0.80 | -7.55% | 1 | 1,553 | 118.36% |
| RBLX231215C00031000 | 2023-12-06 10:04AM EST | 31.00 | 10.00 | 9.15 | 9.30 | 0.00 | - | 1 | 31 | 99.22% |
| RBLX231215C00032000 | 2023-12-07 10:02AM EST | 32.00 | 8.40 | 8.20 | 8.30 | -0.30 | -3.45% | 20 | 23 | 92.97% |
| RBLX231215C00032500 | 2023-12-07 10:08AM EST | 32.50 | 7.70 | 7.70 | 7.80 | +0.24 | +3.22% | 2 | 2,118 | 87.89% |
| RBLX231215C00033000 | 2023-12-05 10:30AM EST | 33.00 | 8.23 | 7.20 | 7.30 | 0.00 | - | 1 | 17 | 82.62% |
| RBLX231215C00033500 | 2023-11-28 11:12AM EST | 33.50 | 5.60 | 6.65 | 6.80 | 0.00 | - | 5 | 7 | 74.22% |
| RBLX231215C00034000 | 2023-12-04 2:39PM EST | 34.00 | 7.40 | 6.20 | 6.30 | 0.00 | - | 4 | 18 | 72.46% |
| RBLX231215C00034500 | 2023-12-04 10:09AM EST | 34.50 | 5.85 | 5.65 | 5.85 | 0.00 | - | 5 | 9 | 67.38% |
| RBLX231215C00035000 | 2023-12-07 9:35AM EST | 35.00 | 5.40 | 5.20 | 5.35 | +0.24 | +4.65% | 4 | 3,745 | 65.04% |
| RBLX231215C00035500 | 2023-12-06 10:28AM EST | 35.50 | 4.90 | 4.75 | 4.85 | 0.00 | - | 6 | 30 | 62.31% |
| RBLX231215C00036000 | 2023-12-07 10:05AM EST | 36.00 | 4.30 | 4.25 | 4.30 | -1.20 | -21.82% | 2 | 135 | 54.69% |
| RBLX231215C00036500 | 2023-12-06 12:33PM EST | 36.50 | 4.15 | 3.80 | 3.95 | 0.00 | - | 1 | 134 | 57.42% |
| RBLX231215C00037000 | 2023-12-06 3:53PM EST | 37.00 | 3.50 | 3.30 | 3.45 | +0.40 | +12.90% | 1 | 472 | 51.66% |
| RBLX231215C00037500 | 2023-12-06 3:52PM EST | 37.50 | 2.85 | 2.90 | 2.97 | +0.11 | +4.01% | 5 | 2,842 | 51.56% |
| RBLX231215C00038000 | 2023-12-06 2:23PM EST | 38.00 | 2.40 | 2.36 | 2.54 | 0.00 | - | 5 | 537 | 49.02% |
| RBLX231215C00038500 | 2023-12-07 9:58AM EST | 38.50 | 2.20 | 2.07 | 2.14 | -0.20 | -8.33% | 1 | 529 | 47.07% |
| RBLX231215C00039000 | 2023-12-07 10:40AM EST | 39.00 | 1.71 | 1.70 | 1.76 | +0.17 | +11.04% | 58 | 359 | 45.02% |
| RBLX231215C00039500 | 2023-12-07 10:41AM EST | 39.50 | 1.42 | 1.42 | 1.44 | +0.10 | +7.58% | 65 | 379 | 44.39% |
| RBLX231215C00040000 | 2023-12-07 10:24AM EST | 40.00 | 1.19 | 1.14 | 1.16 | +0.15 | +14.42% | 220 | 5,796 | 43.95% |
| RBLX231215C00040500 | 2023-12-07 10:30AM EST | 40.50 | 0.87 | 0.91 | 0.93 | +0.07 | +8.75% | 140 | 584 | 44.04% |
| RBLX231215C00041000 | 2023-12-07 10:32AM EST | 41.00 | 0.70 | 0.70 | 0.71 | +0.09 | +14.75% | 171 | 938 | 43.16% |
| RBLX231215C00041500 | 2023-12-07 10:31AM EST | 41.50 | 0.54 | 0.52 | 0.55 | +0.06 | +12.50% | 47 | 1,653 | 43.36% |
| RBLX231215C00042000 | 2023-12-07 10:34AM EST | 42.00 | 0.40 | 0.40 | 0.41 | +0.03 | +8.11% | 135 | 2,135 | 43.07% |
| RBLX231215C00042500 | 2023-12-07 10:15AM EST | 42.50 | 0.32 | 0.30 | 0.32 | +0.03 | +10.34% | 72 | 13,548 | 43.95% |
| RBLX231215C00043000 | 2023-12-07 10:23AM EST | 43.00 | 0.25 | 0.22 | 0.23 | +0.04 | +19.05% | 46 | 1,237 | 43.56% |
| RBLX231215C00043500 | 2023-12-07 10:35AM EST | 43.50 | 0.17 | 0.17 | 0.18 | -0.06 | -26.09% | 89 | 477 | 44.73% |
| RBLX231215C00044000 | 2023-12-07 10:01AM EST | 44.00 | 0.15 | 0.13 | 0.14 | +0.03 | +25.00% | 702 | 117 | 45.70% |
| RBLX231215C00044500 | 2023-12-07 9:58AM EST | 44.50 | 0.12 | 0.10 | 0.11 | +0.01 | +9.09% | 1 | 38 | 46.68% |
| RBLX231215C00045000 | 2023-12-07 10:32AM EST | 45.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 43 | 7,206 | 48.24% |
| RBLX231215C00045500 | 2023-12-05 11:38AM EST | 45.50 | 0.18 | 0.06 | 0.07 | 0.00 | - | - | 21 | 49.02% |
| RBLX231215C00046000 | 2023-12-06 3:12PM EST | 46.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 4 | 69 | 50.00% |
| RBLX231215C00047000 | 2023-12-06 10:20AM EST | 47.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 2 | 128 | 51.95% |
| RBLX231215C00047500 | 2023-12-06 12:41PM EST | 47.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 30 | 6,236 | 54.69% |
| RBLX231215C00048000 | 2023-12-07 9:57AM EST | 48.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 20 | 12 | 54.69% |
| RBLX231215C00049000 | 2023-12-05 3:51PM EST | 49.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 13 | 15 | 60.16% |
| RBLX231215C00050000 | 2023-12-07 9:55AM EST | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 2,027 | 60.94% |
| RBLX231215C00055000 | 2023-12-04 2:49PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 122 | 71.88% |
| RBLX231215C00060000 | 2023-11-20 2:55PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 96 | 90.63% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX231215P00015000 | 2023-11-08 10:52AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 109 | 218.75% |
| RBLX231215P00017500 | 2023-11-10 9:32AM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 118 | 187.50% |
| RBLX231215P00020000 | 2023-11-28 3:53PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 156.25% |
| RBLX231215P00022500 | 2023-12-06 10:30AM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 812 | 131.25% |
| RBLX231215P00025000 | 2023-12-07 9:31AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 833 | 109.38% |
| RBLX231215P00027500 | 2023-12-06 10:30AM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,901 | 87.50% |
| RBLX231215P00029000 | 2023-12-04 9:49AM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 78.13% |
| RBLX231215P00030000 | 2023-12-06 1:07PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,627 | 68.75% |
| RBLX231215P00031000 | 2023-12-05 10:01AM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 62.50% |
| RBLX231215P00032000 | 2023-11-29 1:00PM EST | 32.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 27 | 64.06% |
| RBLX231215P00032500 | 2023-12-06 11:26AM EST | 32.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,980 | 60.16% |
| RBLX231215P00033000 | 2023-12-06 2:18PM EST | 33.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 231 | 56.25% |
| RBLX231215P00033500 | 2023-12-05 2:35PM EST | 33.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 75 | 52.34% |
| RBLX231215P00034000 | 2023-12-07 9:45AM EST | 34.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 132 | 52.34% |
| RBLX231215P00034500 | 2023-12-06 3:39PM EST | 34.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 16 | 115 | 50.00% |
| RBLX231215P00035000 | 2023-12-07 10:27AM EST | 35.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 3,592 | 48.05% |
| RBLX231215P00035500 | 2023-12-04 2:00PM EST | 35.50 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 1 | 44 | 45.70% |
| RBLX231215P00036000 | 2023-12-07 10:38AM EST | 36.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 2 | 259 | 44.53% |
| RBLX231215P00036500 | 2023-12-06 3:43PM EST | 36.50 | 0.13 | 0.09 | 0.10 | 0.00 | - | 24 | 364 | 43.56% |
| RBLX231215P00037000 | 2023-12-06 2:54PM EST | 37.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 2 | 1,009 | 41.60% |
| RBLX231215P00037500 | 2023-12-07 10:03AM EST | 37.50 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 16 | 3,811 | 41.02% |
| RBLX231215P00038000 | 2023-12-07 9:46AM EST | 38.00 | 0.28 | 0.25 | 0.26 | -0.05 | -15.15% | 38 | 888 | 39.75% |
| RBLX231215P00038500 | 2023-12-07 9:31AM EST | 38.50 | 0.43 | 0.36 | 0.37 | -0.05 | -10.42% | 9 | 458 | 39.45% |
| RBLX231215P00039000 | 2023-12-07 10:27AM EST | 39.00 | 0.49 | 0.49 | 0.50 | -0.12 | -19.67% | 25 | 483 | 38.57% |
| RBLX231215P00039500 | 2023-12-07 10:20AM EST | 39.50 | 0.65 | 0.66 | 0.67 | -0.19 | -22.62% | 68 | 345 | 37.89% |
| RBLX231215P00040000 | 2023-12-07 10:15AM EST | 40.00 | 0.89 | 0.88 | 0.89 | -0.18 | -16.82% | 135 | 4,263 | 37.70% |
| RBLX231215P00040500 | 2023-12-07 10:01AM EST | 40.50 | 1.19 | 1.15 | 1.17 | -0.16 | -11.85% | 28 | 269 | 38.18% |
| RBLX231215P00041000 | 2023-12-07 10:20AM EST | 41.00 | 1.42 | 1.44 | 1.45 | -0.29 | -16.96% | 24 | 174 | 37.01% |
| RBLX231215P00041500 | 2023-12-07 10:20AM EST | 41.50 | 1.74 | 1.77 | 1.80 | -0.20 | -10.31% | 17 | 380 | 37.16% |
| RBLX231215P00042000 | 2023-12-06 12:46PM EST | 42.00 | 1.92 | 2.16 | 2.23 | 0.00 | - | 77 | 260 | 39.75% |
| RBLX231215P00042500 | 2023-12-06 12:10PM EST | 42.50 | 2.20 | 2.53 | 2.58 | 0.00 | - | 13 | 390 | 36.43% |
| RBLX231215P00043000 | 2023-12-06 10:14AM EST | 43.00 | 2.55 | 2.95 | 3.10 | 0.00 | - | 3 | 7 | 42.48% |
| RBLX231215P00043500 | 2023-12-06 10:53AM EST | 43.50 | 2.96 | 3.40 | 3.55 | 0.00 | - | 6 | 6 | 43.36% |
| RBLX231215P00044000 | 2023-12-06 10:53AM EST | 44.00 | 3.40 | 3.80 | 3.95 | 0.00 | - | 3 | 13 | 37.70% |
| RBLX231215P00044500 | 2023-12-07 9:54AM EST | 44.50 | 4.50 | 4.30 | 4.40 | +0.60 | +15.38% | 1 | 1 | 31.25% |
| RBLX231215P00045000 | 2023-12-06 10:08AM EST | 45.00 | 4.40 | 4.80 | 4.90 | 0.00 | - | 4 | 96 | 34.38% |
| RBLX231215P00045500 | 2023-12-06 2:34PM EST | 45.50 | 5.40 | 5.25 | 5.40 | 0.00 | - | 4 | 14 | 36.72% |
| RBLX231215P00046000 | 2023-11-22 1:29PM EST | 46.00 | 8.17 | 5.75 | 5.85 | 0.00 | - | - | 0 | 0.00% |
| RBLX231215P00047000 | 2023-12-06 10:37AM EST | 47.00 | 6.35 | 6.75 | 6.85 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX231215P00047500 | 2023-12-06 10:37AM EST | 47.50 | 6.85 | 7.25 | 7.35 | 0.00 | - | 2 | 1 | 0.00% |
| RBLX231215P00048000 | 2023-12-04 11:21AM EST | 48.00 | 7.65 | 7.75 | 7.85 | 0.00 | - | 18 | 0 | 0.00% |
| RBLX231215P00049000 | 2023-12-04 10:39AM EST | 49.00 | 9.10 | 8.75 | 8.85 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX231215P00050000 | 2023-12-06 3:14PM EST | 50.00 | 10.10 | 9.75 | 9.85 | 0.00 | - | 1 | 1 | 0.00% |
| RBLX231215P00055000 | 2023-12-06 10:56AM EST | 55.00 | 14.30 | 14.75 | 14.85 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX231215P00060000 | 2023-12-06 11:07AM EST | 60.00 | 19.35 | 19.70 | 19.80 | 0.00 | - | 7 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.