New Zealand markets open in 2 hours 23 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.54-1.45 (-3.72%)
As of 01:37PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240119C000125002023-02-07 9:31AM EST12.5027.5526.4526.95-1.95-6.61%2107109.45%
RBLX240119C000150002023-02-03 3:12PM EST15.0024.8024.4024.850.00-19449101.56%
RBLX240119C000175002023-02-03 3:12PM EST17.5022.8222.5022.950.00-1931896.83%
RBLX240119C000200002023-02-03 10:55AM EST20.0021.9520.6021.000.00-168491.36%
RBLX240119C000225002023-02-02 1:16PM EST22.5021.6518.9519.200.00-719488.09%
RBLX240119C000250002023-02-07 10:16AM EST25.0017.2517.2517.60-0.75-4.17%148285.03%
RBLX240119C000300002023-02-06 3:37PM EST30.0015.1414.3514.600.00-34,32180.49%
RBLX240119C000350002023-02-03 3:50PM EST35.0012.0111.7512.050.00-542,19376.78%
RBLX240119C000400002023-02-07 11:57AM EST40.009.709.659.90-0.75-7.18%35,65474.29%
RBLX240119C000450002023-02-07 1:20PM EST45.007.977.908.10-0.53-6.24%53,10172.30%
RBLX240119C000500002023-02-07 10:57AM EST50.006.156.356.55-0.55-8.21%754,25070.13%
RBLX240119C000550002023-02-07 10:57AM EST55.004.955.105.30-0.50-9.17%23,27168.48%
RBLX240119C000600002023-02-07 12:01PM EST60.004.054.054.25-0.45-10.00%23,57566.85%
RBLX240119C000650002023-02-07 11:20AM EST65.003.153.253.40-0.55-14.86%27,81065.64%
RBLX240119C000700002023-02-07 12:05PM EST70.002.582.552.74-0.26-9.15%23,74364.45%
RBLX240119C000750002023-02-07 9:34AM EST75.002.202.022.21-0.11-4.76%103,48563.55%
RBLX240119C000800002023-02-07 11:11AM EST80.001.651.641.79-0.21-11.29%33,09663.01%
RBLX240119C000850002023-02-06 9:30AM EST85.001.401.301.450.00-11,55162.33%
RBLX240119C000900002023-02-07 10:45AM EST90.001.101.071.16-0.11-9.09%31,13061.87%
RBLX240119C000950002023-02-07 10:50AM EST95.000.870.870.95-0.11-11.22%11,12361.52%
RBLX240119C001000002023-02-07 12:07PM EST100.000.740.720.77-0.07-8.64%33,54261.21%
RBLX240119C001050002023-02-03 12:57PM EST105.000.730.600.640.00-277561.08%
RBLX240119C001100002023-02-02 12:26PM EST110.000.680.490.540.00-378060.94%
RBLX240119C001150002023-02-02 10:52AM EST115.000.550.410.490.00-149261.30%
RBLX240119C001200002023-02-06 9:58AM EST120.000.370.370.440.00-292061.91%
RBLX240119C001250002023-02-02 2:17PM EST125.000.370.300.390.00-4273861.91%
RBLX240119C001300002023-02-03 2:30PM EST130.000.280.170.340.00-22,12760.55%
RBLX240119C001350002023-02-03 9:30AM EST135.000.240.110.300.00-217060.06%
RBLX240119C001400002023-02-02 10:34AM EST140.000.210.190.210.00-569861.13%
RBLX240119C001450002023-01-30 10:56AM EST145.000.130.160.190.00-21,20461.33%
RBLX240119C001500002023-02-02 3:08PM EST150.000.140.140.160.00-152761.33%
RBLX240119C001550002023-02-02 3:11PM EST155.000.140.120.140.00-146361.33%
RBLX240119C001600002023-02-06 10:10AM EST160.000.110.100.130.00-515261.52%
RBLX240119C001650002023-02-03 2:41PM EST165.000.030.100.110.00-111461.82%
RBLX240119C001700002023-01-30 9:31AM EST170.000.070.090.100.00-110462.11%
RBLX240119C001750002023-01-20 3:29PM EST175.000.030.080.090.00-144662.31%
RBLX240119C001800002023-01-31 9:43AM EST180.000.050.070.080.00-146862.31%
RBLX240119C001850002023-01-20 3:54PM EST185.000.040.060.070.00-184362.31%
RBLX240119C001900002023-01-03 11:18AM EST190.000.130.010.120.00-4557963.09%
RBLX240119C001950002023-02-06 2:15PM EST195.000.050.050.060.00-190562.89%
RBLX240119C002000002023-02-07 12:18PM EST200.000.050.050.060.00-12,61263.67%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240119P000125002023-02-07 12:15PM EST12.500.560.530.580.00-51,17979.30%
RBLX240119P000150002023-02-07 11:49AM EST15.000.860.840.90-0.03-3.37%11,74475.98%
RBLX240119P000175002023-02-07 11:40AM EST17.501.311.231.33+0.01+0.77%52,49973.22%
RBLX240119P000200002023-02-07 10:14AM EST20.001.831.741.86+0.03+1.67%391,37970.95%
RBLX240119P000225002023-02-07 1:08PM EST22.502.422.372.48+0.08+3.42%261,50768.87%
RBLX240119P000250002023-02-07 1:04PM EST25.003.203.103.25+0.05+1.59%1262,33967.14%
RBLX240119P000300002023-02-06 12:17PM EST30.004.905.005.150.00-53,90864.55%
RBLX240119P000350002023-02-07 9:46AM EST35.007.257.257.50+0.20+2.84%12,50061.82%
RBLX240119P000400002023-02-07 10:31AM EST40.0010.2010.0010.15+0.45+4.62%12,14059.13%
RBLX240119P000450002023-02-02 1:25PM EST45.0011.7513.0513.250.00-1577656.49%
RBLX240119P000500002023-02-06 3:49PM EST50.0016.0516.4016.650.00-22,94453.55%
RBLX240119P000550002023-02-06 3:31PM EST55.0019.7520.1020.400.00-180050.78%
RBLX240119P000600002023-02-07 12:25PM EST60.0024.4324.0524.35+2.03+9.06%572948.76%
RBLX240119P000650002023-01-31 10:56AM EST65.0029.2528.1528.550.00-7939745.24%
RBLX240119P000700002023-02-07 10:13AM EST70.0033.1032.6033.05+0.50+1.53%1354442.31%
RBLX240119P000750002023-01-18 10:42AM EST75.0039.3037.2037.550.00-130233.11%
RBLX240119P000800002023-02-02 11:44AM EST80.0040.0041.9042.300.00-92650.00%
RBLX240119P000850002023-02-02 12:39PM EST85.0044.2046.7047.200.00-230.00%
RBLX240119P000900002023-01-20 3:29PM EST90.0054.6551.6552.350.00-100.00%
RBLX240119P000950002022-11-18 9:35AM EST95.0062.1467.1067.650.00-10135.44%
RBLX240119P001000002023-02-07 9:48AM EST100.0061.7561.6062.15+1.45+2.40%100.00%
RBLX240119P001050002022-11-11 11:53AM EST105.0069.9473.0573.750.00-10113.01%
RBLX240119P001100002022-11-01 11:36AM EST110.0066.0576.2577.000.00-20101.78%
RBLX240119P001150002022-10-21 2:41PM EST115.0072.4582.9083.750.00-100117.24%
RBLX240119P001200002023-01-06 3:45PM EST120.0091.0081.0581.950.00-100.00%
RBLX240119P001250002022-12-22 9:54AM EST125.0098.1689.0590.200.00-1089.80%
RBLX240119P001300002023-01-06 10:09AM EST130.00101.0091.0092.100.00-100.00%
RBLX240119P001350002022-06-24 8:51AM EST135.0098.5094.8596.400.00-100.00%
RBLX240119P001400002022-05-12 1:27PM EST140.00112.50110.90113.500.00-117154.81%
RBLX240119P001450002022-05-04 1:53PM EST145.00111.70113.65116.300.00-64140.98%
RBLX240119P001500002022-07-08 1:21PM EST150.00108.7799.90101.600.00-210.00%
RBLX240119P001550002022-02-18 10:52AM EST155.00108.35105.70108.400.00-100.00%
RBLX240119P001650002021-12-31 9:31AM EST165.0085.50110.50113.250.00-210.00%
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 EST195.00151.97168.60172.500.00-20193.80%
RBLX240119P002000002023-01-13 12:09PM EST200.00167.20160.55163.150.00-1088.79%