RBLX - Roblox Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240119C000125002023-05-17 3:21PM EDT12.5029.990.000.000.00-1600.00%
RBLX240119C000150002023-05-31 11:13AM EDT15.0026.320.000.000.00-100.00%
RBLX240119C000175002023-05-18 1:52PM EDT17.5025.600.000.000.00-100.00%
RBLX240119C000200002023-06-05 12:00PM EDT20.0022.150.000.000.00-300.00%
RBLX240119C000225002023-05-31 1:28PM EDT22.5020.150.000.000.00-100.00%
RBLX240119C000250002023-06-05 10:03AM EDT25.0017.200.000.000.00-200.00%
RBLX240119C000300002023-06-02 12:16PM EDT30.0014.060.000.000.00-1900.00%
RBLX240119C000350002023-06-05 3:21PM EDT35.0010.900.000.000.00-200.00%
RBLX240119C000400002023-06-05 3:42PM EDT40.008.250.000.000.00-2300.00%
RBLX240119C000450002023-06-05 3:59PM EDT45.006.210.000.000.00-1903.13%
RBLX240119C000500002023-06-05 1:17PM EDT50.004.610.000.000.00-2106.25%
RBLX240119C000550002023-06-05 2:57PM EDT55.003.150.000.000.00-1006.25%
RBLX240119C000600002023-06-05 1:15PM EDT60.002.420.000.000.00-15012.50%
RBLX240119C000650002023-06-05 11:41AM EDT65.001.700.000.000.00-7012.50%
RBLX240119C000700002023-06-05 3:23PM EDT70.001.210.000.000.00-8012.50%
RBLX240119C000750002023-06-05 3:59PM EDT75.000.880.000.000.00-2012.50%
RBLX240119C000800002023-06-05 9:42AM EDT80.000.650.000.000.00-3025.00%
RBLX240119C000850002023-06-05 3:56PM EDT85.000.480.000.000.00-8025.00%
RBLX240119C000900002023-06-02 2:22PM EDT90.000.370.000.000.00-5025.00%
RBLX240119C000950002023-06-01 12:21PM EDT95.000.350.000.000.00-1025.00%
RBLX240119C001000002023-06-05 3:56PM EDT100.000.230.000.000.00-2025.00%
RBLX240119C001050002023-06-05 3:54PM EDT105.000.190.000.000.00-18025.00%
RBLX240119C001100002023-06-05 2:52PM EDT110.000.150.000.000.00-22025.00%
RBLX240119C001150002023-06-02 10:30AM EDT115.000.100.000.000.00-1025.00%
RBLX240119C001200002023-06-02 11:18AM EDT120.000.090.000.000.00-81025.00%
RBLX240119C001250002023-05-26 3:01PM EDT125.000.070.000.000.00-1025.00%
RBLX240119C001300002023-06-05 3:27PM EDT130.000.070.000.000.00-20025.00%
RBLX240119C001350002023-06-01 11:21AM EDT135.000.060.000.000.00-7025.00%
RBLX240119C001400002023-05-23 10:23AM EDT140.000.030.000.000.00-15025.00%
RBLX240119C001450002023-05-25 2:24PM EDT145.000.030.000.000.00-5025.00%
RBLX240119C001500002023-06-01 3:43PM EDT150.000.040.000.000.00-2025.00%
RBLX240119C001550002023-05-01 11:47AM EDT155.000.030.020.030.00-256459.77%
RBLX240119C001600002023-05-26 3:22PM EDT160.000.030.000.000.00-30025.00%
RBLX240119C001650002023-05-30 10:37AM EDT165.000.020.000.000.00-2025.00%
RBLX240119C001700002023-06-05 3:26PM EDT170.000.020.000.000.00-16025.00%
RBLX240119C001750002023-05-17 3:29PM EDT175.000.030.000.000.00-1050.00%
RBLX240119C001800002023-06-01 2:22PM EDT180.000.020.000.000.00-40050.00%
RBLX240119C001850002023-04-04 1:28PM EDT185.000.040.000.030.00-5030363.28%
RBLX240119C001900002023-05-31 9:48AM EDT190.000.010.000.000.00-2050.00%
RBLX240119C001950002023-04-26 9:54AM EDT195.000.010.000.020.00-21,03563.28%
RBLX240119C002000002023-05-31 9:48AM EDT200.000.010.000.000.00-1050.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240119P000125002023-06-02 2:48PM EDT12.500.130.000.000.00-13025.00%
RBLX240119P000150002023-06-01 10:08AM EDT15.000.290.000.000.00-2025.00%
RBLX240119P000175002023-06-05 11:48AM EDT17.500.420.000.000.00-2025.00%
RBLX240119P000200002023-06-05 11:52AM EDT20.000.660.000.000.00-74025.00%
RBLX240119P000225002023-06-05 10:34AM EDT22.501.030.000.000.00-9012.50%
RBLX240119P000250002023-06-05 12:01PM EDT25.001.390.000.000.00-12012.50%
RBLX240119P000300002023-06-05 3:36PM EDT30.002.560.000.000.00-357012.50%
RBLX240119P000350002023-06-05 12:21PM EDT35.004.150.000.000.00-506.25%
RBLX240119P000400002023-06-05 12:49PM EDT40.006.300.000.000.00-1000.78%
RBLX240119P000450002023-06-05 9:57AM EDT45.009.300.000.000.00-1000.00%
RBLX240119P000500002023-06-01 10:06AM EDT50.0011.500.000.000.00-100.00%
RBLX240119P000550002023-06-02 2:12PM EDT55.0016.320.000.000.00-1000.00%
RBLX240119P000600002023-06-02 2:12PM EDT60.0020.420.000.000.00-1900.00%
RBLX240119P000650002023-06-02 2:11PM EDT65.0024.850.000.000.00-900.00%
RBLX240119P000700002023-05-25 11:11AM EDT70.0030.750.000.000.00-100.00%
RBLX240119P000750002023-05-30 10:27AM EDT75.0035.450.000.000.00-100.00%
RBLX240119P000800002023-05-26 9:33AM EDT80.0040.250.000.000.00-100.00%
RBLX240119P000850002023-06-02 10:53AM EDT85.0044.000.000.000.00-100.00%
RBLX240119P000900002023-02-16 1:43PM EDT90.0045.5546.3046.650.00-200.00%
RBLX240119P000950002023-04-05 10:44AM EDT95.0050.2059.7060.200.00-10121.02%
RBLX240119P001000002023-05-25 12:08PM EDT100.0060.600.000.000.00-100.00%
RBLX240119P001050002022-11-11 12:53PM EDT105.0069.9473.0573.750.00-10155.87%
RBLX240119P001100002023-05-11 11:03AM EDT110.0070.100.000.000.00-100.00%
RBLX240119P001150002022-10-21 3:41PM EDT115.0072.4582.9083.750.00-100161.45%
RBLX240119P001200002023-04-12 9:39AM EDT120.0072.500.000.000.00-100.00%
RBLX240119P001250002022-12-22 10:54AM EDT125.0098.1689.0590.200.00-10136.38%
RBLX240119P001300002023-01-06 11:09AM EDT130.00101.0091.0092.100.00-10108.03%
RBLX240119P001350002022-06-24 9:51AM EDT135.0098.5094.8596.400.00-1097.78%
RBLX240119P001400002022-05-12 2:27PM EDT140.00112.50110.90113.500.00-117204.49%
RBLX240119P001450002022-05-04 2:53PM EDT145.00111.70113.65116.300.00-64189.39%
RBLX240119P001500002022-07-08 2:21PM EDT150.00108.7799.90101.600.00-210.00%
RBLX240119P001550002022-02-18 11:52AM EDT155.00108.35105.70108.400.00-100.00%
RBLX240119P001650002021-12-31 10:31AM EDT165.0085.50110.50113.250.00-210.00%
RBLX240119P001700002022-02-18 4:27PM EDT170.00123.90119.50123.050.00-200.00%
RBLX240119P001800002022-02-18 11:18AM EDT180.00130.85129.50132.950.00-120.00%
RBLX240119P001900002022-02-07 10:56AM EDT190.00128.50143.00146.600.00-2230.00%
RBLX240119P001950002022-04-11 9:55AM EDT195.00151.97168.60172.500.00-20250.87%
RBLX240119P002000002023-02-17 11:32AM EDT200.00158.70154.50157.800.00-100.00%