New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.45+1.14 (+2.90%)
At close: 04:01PM EST
40.48 +0.03 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240119C000125002023-11-20 2:15PM EST12.5025.5627.3528.800.00-4171164.06%
RBLX240119C000150002023-12-01 10:41AM EST15.0025.3025.2525.75+3.64+16.81%2436121.88%
RBLX240119C000175002023-11-15 2:01PM EST17.5023.2022.4523.850.00-2323130.47%
RBLX240119C000200002023-12-01 11:50AM EST20.0020.2020.4520.75+1.34+7.10%3937105.86%
RBLX240119C000225002023-11-24 12:14PM EST22.5015.8918.0018.300.00-234695.31%
RBLX240119C000250002023-11-24 10:46AM EST25.0015.4015.5515.85+1.95+14.50%291984.28%
RBLX240119C000275002023-12-01 2:18PM EST27.5013.0513.1013.40+1.05+8.75%31,78873.24%
RBLX240119C000300002023-12-01 2:33PM EST30.0010.6710.6510.95+1.00+10.34%359,94062.11%
RBLX240119C000325002023-12-01 2:03PM EST32.508.358.108.50+0.85+11.33%33,26656.20%
RBLX240119C000350002023-12-01 3:49PM EST35.006.126.156.35+0.82+15.47%8816,99951.47%
RBLX240119C000375002023-12-01 3:32PM EST37.504.134.154.25+0.78+23.28%9924,48643.99%
RBLX240119C000400002023-12-01 3:59PM EST40.002.642.622.66+0.56+26.92%35415,57041.33%
RBLX240119C000425002023-12-01 3:57PM EST42.501.521.521.55+0.36+31.03%2885,30240.28%
RBLX240119C000450002023-12-01 3:59PM EST45.000.850.830.86+0.22+34.92%1,3069,47340.19%
RBLX240119C000475002023-12-01 3:58PM EST47.500.460.460.48+0.16+53.33%3173,56941.02%
RBLX240119C000500002023-12-01 3:59PM EST50.000.260.250.27+0.06+30.00%2038,90842.19%
RBLX240119C000550002023-12-01 3:48PM EST55.000.100.100.11+0.02+25.00%246,77046.29%
RBLX240119C000600002023-12-01 1:17PM EST60.000.050.050.06-0.01-16.67%63,63250.59%
RBLX240119C000650002023-12-01 12:04PM EST65.000.030.030.040.00-319,68755.47%
RBLX240119C000700002023-12-01 3:59PM EST70.000.040.020.04+0.02+100.00%227,11661.72%
RBLX240119C000750002023-11-29 3:28PM EST75.000.020.010.03+0.01+100.00%83,95164.84%
RBLX240119C000800002023-11-29 12:55PM EST80.000.020.010.020.00-53,69268.75%
RBLX240119C000850002023-11-22 2:51PM EST85.000.010.000.020.00-41,70971.88%
RBLX240119C000900002023-11-30 1:42PM EST90.000.020.010.02+0.01+100.00%22,49778.91%
RBLX240119C000950002023-11-29 1:41PM EST95.000.010.000.010.00-11,48075.00%
RBLX240119C001000002023-12-01 3:59PM EST100.000.010.000.010.00-153,48579.69%
RBLX240119C001050002023-11-29 1:31PM EST105.000.010.000.010.00-41,11184.38%
RBLX240119C001100002023-11-28 11:02AM EST110.000.010.000.010.00-190587.50%
RBLX240119C001150002023-11-08 10:04AM EST115.000.010.000.010.00-2350490.63%
RBLX240119C001200002023-12-01 2:09PM EST120.000.010.000.010.00-12,62993.75%
RBLX240119C001250002023-10-25 2:48PM EST125.000.010.000.010.00-1096.88%
RBLX240119C001300002023-11-08 11:02AM EST130.000.010.000.010.00-132,20198.44%
RBLX240119C001350002023-11-07 10:47AM EST135.000.020.000.010.00-20299103.13%
RBLX240119C001400002023-11-13 9:30AM EST140.000.010.000.010.00-21,148106.25%
RBLX240119C001450002023-10-31 11:40AM EST145.000.010.000.010.00-301,705106.25%
RBLX240119C001500002023-11-09 3:48PM EST150.000.010.000.010.00-1703109.38%
RBLX240119C001550002023-09-05 1:06PM EST155.000.020.000.010.00-11,082112.50%
RBLX240119C001600002023-08-25 10:57AM EST160.000.010.000.010.00-45367115.63%
RBLX240119C001650002023-08-30 1:51PM EST165.000.020.000.010.00-3229118.75%
RBLX240119C001700002023-08-02 1:45PM EST170.000.030.000.020.00-1172126.56%
RBLX240119C001750002023-08-14 8:30AM EST175.000.010.000.020.00-1127128.13%
RBLX240119C001800002023-07-31 11:06AM EST180.000.030.000.020.00-110449131.25%
RBLX240119C001850002023-08-02 2:45PM EST185.000.030.000.020.00-3243132.81%
RBLX240119C001900002023-08-03 9:22AM EST190.000.020.000.020.00-6690134.38%
RBLX240119C001950002023-11-27 10:20AM EST195.000.010.000.010.00-251,321131.25%
RBLX240119C002000002023-11-30 10:56AM EST200.000.010.000.010.00-153,475131.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240119P000125002023-11-16 12:52PM EST12.500.010.000.010.00-152,275112.50%
RBLX240119P000150002023-11-10 1:48PM EST15.000.010.000.010.00-52,12693.75%
RBLX240119P000175002023-12-01 9:42AM EST17.500.010.010.020.00-32,84489.84%
RBLX240119P000200002023-11-30 11:15AM EST20.000.010.010.040.00-603,59281.25%
RBLX240119P000225002023-12-01 1:17PM EST22.500.030.020.030.00-217,99968.75%
RBLX240119P000250002023-12-01 2:17PM EST25.000.040.040.05-0.02-33.33%846,70962.11%
RBLX240119P000275002023-12-01 3:19PM EST27.500.080.070.080.00-126,87855.47%
RBLX240119P000300002023-12-01 3:31PM EST30.000.130.120.14-0.03-18.75%736,95150.20%
RBLX240119P000325002023-12-01 3:39PM EST32.500.250.240.25-0.07-21.87%153,38344.73%
RBLX240119P000350002023-12-01 3:52PM EST35.000.500.480.50-0.16-24.24%34211,98540.92%
RBLX240119P000375002023-12-01 3:31PM EST37.500.990.971.00-0.32-24.43%523,35537.99%
RBLX240119P000400002023-12-01 3:57PM EST40.001.891.871.91-0.56-22.86%795,77436.21%
RBLX240119P000425002023-12-01 3:30PM EST42.503.303.253.35-0.65-16.46%1168335.89%
RBLX240119P000450002023-12-01 11:50AM EST45.005.155.055.20-1.35-20.77%1670635.65%
RBLX240119P000475002023-11-24 12:58PM EST47.509.437.207.350.00-1520335.65%
RBLX240119P000500002023-12-01 2:27PM EST50.009.709.459.75-2.60-21.14%22639.26%
RBLX240119P000550002023-11-28 9:30AM EST55.0016.4814.4014.750.00-1051.95%
RBLX240119P000600002023-11-28 9:30AM EST60.0021.4619.4019.650.00-1055.66%
RBLX240119P000650002023-11-08 12:43PM EST65.0025.0123.9525.150.00-10091.41%
RBLX240119P000700002023-08-29 8:32AM EST70.0043.0042.0042.300.00-10331.69%
RBLX240119P000750002023-09-12 8:59AM EST75.0045.8043.1543.400.00-10277.78%
RBLX240119P000800002023-08-29 9:16AM EST80.0052.3352.0052.300.00-10354.20%
RBLX240119P000850002023-09-20 8:54AM EST85.0057.9052.7053.900.00-10298.73%
RBLX240119P000900002023-07-31 8:34AM EST90.0050.6561.4562.050.00-10366.26%
RBLX240119P000950002023-11-08 11:58AM EST95.0054.4554.2055.000.00-1095.31%
RBLX240119P001000002023-11-16 2:00PM EST100.0061.9059.4059.700.00-1075.00%
RBLX240119P001050002022-11-11 11:53AM EST105.0069.9473.0573.750.00-10332.86%
RBLX240119P001100002023-05-11 10:03AM EST110.0070.1071.0571.550.00-10197.36%
RBLX240119P001150002022-10-21 2:41PM EST115.0072.4582.9083.750.00-100344.82%
RBLX240119P001200002023-04-12 8:39AM EST120.0072.500.000.000.00-100.00%
RBLX240119P001250002022-12-22 9:54AM EST125.0098.1689.0590.200.00-10289.50%
RBLX240119P001300002023-01-06 10:09AM EST130.00101.0091.0092.100.00-10225.29%
RBLX240119P001350002022-06-24 8:51AM EST135.0098.5094.8596.400.00-10199.98%
RBLX240119P001400002022-05-12 1:27PM EST140.00112.50110.90113.500.00-117438.23%
RBLX240119P001450002022-05-04 1:53PM EST145.00111.70113.65116.300.00-64405.27%
RBLX240119P001500002022-07-08 1:21PM EST150.00108.7799.90101.600.00-210.00%
RBLX240119P001550002023-11-08 12:11PM EST155.00114.90113.80114.850.00-10173.54%
RBLX240119P001650002023-11-08 12:11PM EST165.00124.90124.10125.050.00-20135.94%
RBLX240119P001700002022-02-18 3:27PM EST170.00123.90119.50123.050.00-200.00%
RBLX240119P001800002022-02-18 10:18AM EST180.00130.85129.50132.950.00-120.00%
RBLX240119P001900002022-02-07 9:56AM EST190.00128.50143.00146.600.00-2230.00%
RBLX240119P001950002022-04-11 8:55AM EST195.00151.97168.60172.500.00-20538.53%
RBLX240119P002000002023-09-15 8:40AM EST200.00171.70168.85169.550.00-20433.57%