Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240119C00012500 | 2023-11-20 2:15PM EST | 12.50 | 25.56 | 27.35 | 28.80 | 0.00 | - | 4 | 171 | 164.06% |
| RBLX240119C00015000 | 2023-12-01 10:41AM EST | 15.00 | 25.30 | 25.25 | 25.75 | +3.64 | +16.81% | 2 | 436 | 121.88% |
| RBLX240119C00017500 | 2023-11-15 2:01PM EST | 17.50 | 23.20 | 22.45 | 23.85 | 0.00 | - | 2 | 323 | 130.47% |
| RBLX240119C00020000 | 2023-12-01 11:50AM EST | 20.00 | 20.20 | 20.45 | 20.75 | +1.34 | +7.10% | 3 | 937 | 105.86% |
| RBLX240119C00022500 | 2023-11-24 12:14PM EST | 22.50 | 15.89 | 18.00 | 18.30 | 0.00 | - | 2 | 346 | 95.31% |
| RBLX240119C00025000 | 2023-11-24 10:46AM EST | 25.00 | 15.40 | 15.55 | 15.85 | +1.95 | +14.50% | 2 | 919 | 84.28% |
| RBLX240119C00027500 | 2023-12-01 2:18PM EST | 27.50 | 13.05 | 13.10 | 13.40 | +1.05 | +8.75% | 3 | 1,788 | 73.24% |
| RBLX240119C00030000 | 2023-12-01 2:33PM EST | 30.00 | 10.67 | 10.65 | 10.95 | +1.00 | +10.34% | 35 | 9,940 | 62.11% |
| RBLX240119C00032500 | 2023-12-01 2:03PM EST | 32.50 | 8.35 | 8.10 | 8.50 | +0.85 | +11.33% | 3 | 3,266 | 56.20% |
| RBLX240119C00035000 | 2023-12-01 3:49PM EST | 35.00 | 6.12 | 6.15 | 6.35 | +0.82 | +15.47% | 88 | 16,999 | 51.47% |
| RBLX240119C00037500 | 2023-12-01 3:32PM EST | 37.50 | 4.13 | 4.15 | 4.25 | +0.78 | +23.28% | 99 | 24,486 | 43.99% |
| RBLX240119C00040000 | 2023-12-01 3:59PM EST | 40.00 | 2.64 | 2.62 | 2.66 | +0.56 | +26.92% | 354 | 15,570 | 41.33% |
| RBLX240119C00042500 | 2023-12-01 3:57PM EST | 42.50 | 1.52 | 1.52 | 1.55 | +0.36 | +31.03% | 288 | 5,302 | 40.28% |
| RBLX240119C00045000 | 2023-12-01 3:59PM EST | 45.00 | 0.85 | 0.83 | 0.86 | +0.22 | +34.92% | 1,306 | 9,473 | 40.19% |
| RBLX240119C00047500 | 2023-12-01 3:58PM EST | 47.50 | 0.46 | 0.46 | 0.48 | +0.16 | +53.33% | 317 | 3,569 | 41.02% |
| RBLX240119C00050000 | 2023-12-01 3:59PM EST | 50.00 | 0.26 | 0.25 | 0.27 | +0.06 | +30.00% | 203 | 8,908 | 42.19% |
| RBLX240119C00055000 | 2023-12-01 3:48PM EST | 55.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 24 | 6,770 | 46.29% |
| RBLX240119C00060000 | 2023-12-01 1:17PM EST | 60.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 6 | 3,632 | 50.59% |
| RBLX240119C00065000 | 2023-12-01 12:04PM EST | 65.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 31 | 9,687 | 55.47% |
| RBLX240119C00070000 | 2023-12-01 3:59PM EST | 70.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 22 | 7,116 | 61.72% |
| RBLX240119C00075000 | 2023-11-29 3:28PM EST | 75.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 8 | 3,951 | 64.84% |
| RBLX240119C00080000 | 2023-11-29 12:55PM EST | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 3,692 | 68.75% |
| RBLX240119C00085000 | 2023-11-22 2:51PM EST | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,709 | 71.88% |
| RBLX240119C00090000 | 2023-11-30 1:42PM EST | 90.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 2,497 | 78.91% |
| RBLX240119C00095000 | 2023-11-29 1:41PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,480 | 75.00% |
| RBLX240119C00100000 | 2023-12-01 3:59PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,485 | 79.69% |
| RBLX240119C00105000 | 2023-11-29 1:31PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,111 | 84.38% |
| RBLX240119C00110000 | 2023-11-28 11:02AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 905 | 87.50% |
| RBLX240119C00115000 | 2023-11-08 10:04AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 504 | 90.63% |
| RBLX240119C00120000 | 2023-12-01 2:09PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,629 | 93.75% |
| RBLX240119C00125000 | 2023-10-25 2:48PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 96.88% |
| RBLX240119C00130000 | 2023-11-08 11:02AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,201 | 98.44% |
| RBLX240119C00135000 | 2023-11-07 10:47AM EST | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 299 | 103.13% |
| RBLX240119C00140000 | 2023-11-13 9:30AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,148 | 106.25% |
| RBLX240119C00145000 | 2023-10-31 11:40AM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,705 | 106.25% |
| RBLX240119C00150000 | 2023-11-09 3:48PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 703 | 109.38% |
| RBLX240119C00155000 | 2023-09-05 1:06PM EST | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,082 | 112.50% |
| RBLX240119C00160000 | 2023-08-25 10:57AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 367 | 115.63% |
| RBLX240119C00165000 | 2023-08-30 1:51PM EST | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 229 | 118.75% |
| RBLX240119C00170000 | 2023-08-02 1:45PM EST | 170.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 172 | 126.56% |
| RBLX240119C00175000 | 2023-08-14 8:30AM EST | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 127 | 128.13% |
| RBLX240119C00180000 | 2023-07-31 11:06AM EST | 180.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 110 | 449 | 131.25% |
| RBLX240119C00185000 | 2023-08-02 2:45PM EST | 185.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 243 | 132.81% |
| RBLX240119C00190000 | 2023-08-03 9:22AM EST | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 690 | 134.38% |
| RBLX240119C00195000 | 2023-11-27 10:20AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,321 | 131.25% |
| RBLX240119C00200000 | 2023-11-30 10:56AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,475 | 131.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240119P00012500 | 2023-11-16 12:52PM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,275 | 112.50% |
| RBLX240119P00015000 | 2023-11-10 1:48PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,126 | 93.75% |
| RBLX240119P00017500 | 2023-12-01 9:42AM EST | 17.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 2,844 | 89.84% |
| RBLX240119P00020000 | 2023-11-30 11:15AM EST | 20.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 60 | 3,592 | 81.25% |
| RBLX240119P00022500 | 2023-12-01 1:17PM EST | 22.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 17,999 | 68.75% |
| RBLX240119P00025000 | 2023-12-01 2:17PM EST | 25.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 84 | 6,709 | 62.11% |
| RBLX240119P00027500 | 2023-12-01 3:19PM EST | 27.50 | 0.08 | 0.07 | 0.08 | 0.00 | - | 12 | 6,878 | 55.47% |
| RBLX240119P00030000 | 2023-12-01 3:31PM EST | 30.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 73 | 6,951 | 50.20% |
| RBLX240119P00032500 | 2023-12-01 3:39PM EST | 32.50 | 0.25 | 0.24 | 0.25 | -0.07 | -21.87% | 15 | 3,383 | 44.73% |
| RBLX240119P00035000 | 2023-12-01 3:52PM EST | 35.00 | 0.50 | 0.48 | 0.50 | -0.16 | -24.24% | 342 | 11,985 | 40.92% |
| RBLX240119P00037500 | 2023-12-01 3:31PM EST | 37.50 | 0.99 | 0.97 | 1.00 | -0.32 | -24.43% | 52 | 3,355 | 37.99% |
| RBLX240119P00040000 | 2023-12-01 3:57PM EST | 40.00 | 1.89 | 1.87 | 1.91 | -0.56 | -22.86% | 79 | 5,774 | 36.21% |
| RBLX240119P00042500 | 2023-12-01 3:30PM EST | 42.50 | 3.30 | 3.25 | 3.35 | -0.65 | -16.46% | 11 | 683 | 35.89% |
| RBLX240119P00045000 | 2023-12-01 11:50AM EST | 45.00 | 5.15 | 5.05 | 5.20 | -1.35 | -20.77% | 16 | 706 | 35.65% |
| RBLX240119P00047500 | 2023-11-24 12:58PM EST | 47.50 | 9.43 | 7.20 | 7.35 | 0.00 | - | 15 | 203 | 35.65% |
| RBLX240119P00050000 | 2023-12-01 2:27PM EST | 50.00 | 9.70 | 9.45 | 9.75 | -2.60 | -21.14% | 2 | 26 | 39.26% |
| RBLX240119P00055000 | 2023-11-28 9:30AM EST | 55.00 | 16.48 | 14.40 | 14.75 | 0.00 | - | 1 | 0 | 51.95% |
| RBLX240119P00060000 | 2023-11-28 9:30AM EST | 60.00 | 21.46 | 19.40 | 19.65 | 0.00 | - | 1 | 0 | 55.66% |
| RBLX240119P00065000 | 2023-11-08 12:43PM EST | 65.00 | 25.01 | 23.95 | 25.15 | 0.00 | - | 10 | 0 | 91.41% |
| RBLX240119P00070000 | 2023-08-29 8:32AM EST | 70.00 | 43.00 | 42.00 | 42.30 | 0.00 | - | 1 | 0 | 331.69% |
| RBLX240119P00075000 | 2023-09-12 8:59AM EST | 75.00 | 45.80 | 43.15 | 43.40 | 0.00 | - | 1 | 0 | 277.78% |
| RBLX240119P00080000 | 2023-08-29 9:16AM EST | 80.00 | 52.33 | 52.00 | 52.30 | 0.00 | - | 1 | 0 | 354.20% |
| RBLX240119P00085000 | 2023-09-20 8:54AM EST | 85.00 | 57.90 | 52.70 | 53.90 | 0.00 | - | 1 | 0 | 298.73% |
| RBLX240119P00090000 | 2023-07-31 8:34AM EST | 90.00 | 50.65 | 61.45 | 62.05 | 0.00 | - | 1 | 0 | 366.26% |
| RBLX240119P00095000 | 2023-11-08 11:58AM EST | 95.00 | 54.45 | 54.20 | 55.00 | 0.00 | - | 1 | 0 | 95.31% |
| RBLX240119P00100000 | 2023-11-16 2:00PM EST | 100.00 | 61.90 | 59.40 | 59.70 | 0.00 | - | 1 | 0 | 75.00% |
| RBLX240119P00105000 | 2022-11-11 11:53AM EST | 105.00 | 69.94 | 73.05 | 73.75 | 0.00 | - | 1 | 0 | 332.86% |
| RBLX240119P00110000 | 2023-05-11 10:03AM EST | 110.00 | 70.10 | 71.05 | 71.55 | 0.00 | - | 1 | 0 | 197.36% |
| RBLX240119P00115000 | 2022-10-21 2:41PM EST | 115.00 | 72.45 | 82.90 | 83.75 | 0.00 | - | 10 | 0 | 344.82% |
| RBLX240119P00120000 | 2023-04-12 8:39AM EST | 120.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00125000 | 2022-12-22 9:54AM EST | 125.00 | 98.16 | 89.05 | 90.20 | 0.00 | - | 1 | 0 | 289.50% |
| RBLX240119P00130000 | 2023-01-06 10:09AM EST | 130.00 | 101.00 | 91.00 | 92.10 | 0.00 | - | 1 | 0 | 225.29% |
| RBLX240119P00135000 | 2022-06-24 8:51AM EST | 135.00 | 98.50 | 94.85 | 96.40 | 0.00 | - | 1 | 0 | 199.98% |
| RBLX240119P00140000 | 2022-05-12 1:27PM EST | 140.00 | 112.50 | 110.90 | 113.50 | 0.00 | - | 1 | 17 | 438.23% |
| RBLX240119P00145000 | 2022-05-04 1:53PM EST | 145.00 | 111.70 | 113.65 | 116.30 | 0.00 | - | 6 | 4 | 405.27% |
| RBLX240119P00150000 | 2022-07-08 1:21PM EST | 150.00 | 108.77 | 99.90 | 101.60 | 0.00 | - | 2 | 1 | 0.00% |
| RBLX240119P00155000 | 2023-11-08 12:11PM EST | 155.00 | 114.90 | 113.80 | 114.85 | 0.00 | - | 1 | 0 | 173.54% |
| RBLX240119P00165000 | 2023-11-08 12:11PM EST | 165.00 | 124.90 | 124.10 | 125.05 | 0.00 | - | 2 | 0 | 135.94% |
| RBLX240119P00170000 | 2022-02-18 3:27PM EST | 170.00 | 123.90 | 119.50 | 123.05 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240119P00180000 | 2022-02-18 10:18AM EST | 180.00 | 130.85 | 129.50 | 132.95 | 0.00 | - | 1 | 2 | 0.00% |
| RBLX240119P00190000 | 2022-02-07 9:56AM EST | 190.00 | 128.50 | 143.00 | 146.60 | 0.00 | - | 2 | 23 | 0.00% |
| RBLX240119P00195000 | 2022-04-11 8:55AM EST | 195.00 | 151.97 | 168.60 | 172.50 | 0.00 | - | 2 | 0 | 538.53% |
| RBLX240119P00200000 | 2023-09-15 8:40AM EST | 200.00 | 171.70 | 168.85 | 169.55 | 0.00 | - | 2 | 0 | 433.57% |
© 2023 Yahoo. All rights reserved.