Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240119C00012500 | 2023-02-07 9:31AM EST | 12.50 | 27.55 | 26.45 | 26.95 | -1.95 | -6.61% | 2 | 107 | 109.45% |
| RBLX240119C00015000 | 2023-02-03 3:12PM EST | 15.00 | 24.80 | 24.40 | 24.85 | 0.00 | - | 19 | 449 | 101.56% |
| RBLX240119C00017500 | 2023-02-03 3:12PM EST | 17.50 | 22.82 | 22.50 | 22.95 | 0.00 | - | 19 | 318 | 96.83% |
| RBLX240119C00020000 | 2023-02-03 10:55AM EST | 20.00 | 21.95 | 20.60 | 21.00 | 0.00 | - | 1 | 684 | 91.36% |
| RBLX240119C00022500 | 2023-02-02 1:16PM EST | 22.50 | 21.65 | 18.95 | 19.20 | 0.00 | - | 7 | 194 | 88.09% |
| RBLX240119C00025000 | 2023-02-07 10:16AM EST | 25.00 | 17.25 | 17.25 | 17.60 | -0.75 | -4.17% | 1 | 482 | 85.03% |
| RBLX240119C00030000 | 2023-02-06 3:37PM EST | 30.00 | 15.14 | 14.35 | 14.60 | 0.00 | - | 3 | 4,321 | 80.49% |
| RBLX240119C00035000 | 2023-02-03 3:50PM EST | 35.00 | 12.01 | 11.75 | 12.05 | 0.00 | - | 54 | 2,193 | 76.78% |
| RBLX240119C00040000 | 2023-02-07 11:57AM EST | 40.00 | 9.70 | 9.65 | 9.90 | -0.75 | -7.18% | 3 | 5,654 | 74.29% |
| RBLX240119C00045000 | 2023-02-07 1:20PM EST | 45.00 | 7.97 | 7.90 | 8.10 | -0.53 | -6.24% | 5 | 3,101 | 72.30% |
| RBLX240119C00050000 | 2023-02-07 10:57AM EST | 50.00 | 6.15 | 6.35 | 6.55 | -0.55 | -8.21% | 75 | 4,250 | 70.13% |
| RBLX240119C00055000 | 2023-02-07 10:57AM EST | 55.00 | 4.95 | 5.10 | 5.30 | -0.50 | -9.17% | 2 | 3,271 | 68.48% |
| RBLX240119C00060000 | 2023-02-07 12:01PM EST | 60.00 | 4.05 | 4.05 | 4.25 | -0.45 | -10.00% | 2 | 3,575 | 66.85% |
| RBLX240119C00065000 | 2023-02-07 11:20AM EST | 65.00 | 3.15 | 3.25 | 3.40 | -0.55 | -14.86% | 2 | 7,810 | 65.64% |
| RBLX240119C00070000 | 2023-02-07 12:05PM EST | 70.00 | 2.58 | 2.55 | 2.74 | -0.26 | -9.15% | 2 | 3,743 | 64.45% |
| RBLX240119C00075000 | 2023-02-07 9:34AM EST | 75.00 | 2.20 | 2.02 | 2.21 | -0.11 | -4.76% | 10 | 3,485 | 63.55% |
| RBLX240119C00080000 | 2023-02-07 11:11AM EST | 80.00 | 1.65 | 1.64 | 1.79 | -0.21 | -11.29% | 3 | 3,096 | 63.01% |
| RBLX240119C00085000 | 2023-02-06 9:30AM EST | 85.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 1 | 1,551 | 62.33% |
| RBLX240119C00090000 | 2023-02-07 10:45AM EST | 90.00 | 1.10 | 1.07 | 1.16 | -0.11 | -9.09% | 3 | 1,130 | 61.87% |
| RBLX240119C00095000 | 2023-02-07 10:50AM EST | 95.00 | 0.87 | 0.87 | 0.95 | -0.11 | -11.22% | 1 | 1,123 | 61.52% |
| RBLX240119C00100000 | 2023-02-07 12:07PM EST | 100.00 | 0.74 | 0.72 | 0.77 | -0.07 | -8.64% | 3 | 3,542 | 61.21% |
| RBLX240119C00105000 | 2023-02-03 12:57PM EST | 105.00 | 0.73 | 0.60 | 0.64 | 0.00 | - | 2 | 775 | 61.08% |
| RBLX240119C00110000 | 2023-02-02 12:26PM EST | 110.00 | 0.68 | 0.49 | 0.54 | 0.00 | - | 3 | 780 | 60.94% |
| RBLX240119C00115000 | 2023-02-02 10:52AM EST | 115.00 | 0.55 | 0.41 | 0.49 | 0.00 | - | 1 | 492 | 61.30% |
| RBLX240119C00120000 | 2023-02-06 9:58AM EST | 120.00 | 0.37 | 0.37 | 0.44 | 0.00 | - | 2 | 920 | 61.91% |
| RBLX240119C00125000 | 2023-02-02 2:17PM EST | 125.00 | 0.37 | 0.30 | 0.39 | 0.00 | - | 42 | 738 | 61.91% |
| RBLX240119C00130000 | 2023-02-03 2:30PM EST | 130.00 | 0.28 | 0.17 | 0.34 | 0.00 | - | 2 | 2,127 | 60.55% |
| RBLX240119C00135000 | 2023-02-03 9:30AM EST | 135.00 | 0.24 | 0.11 | 0.30 | 0.00 | - | 2 | 170 | 60.06% |
| RBLX240119C00140000 | 2023-02-02 10:34AM EST | 140.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 5 | 698 | 61.13% |
| RBLX240119C00145000 | 2023-01-30 10:56AM EST | 145.00 | 0.13 | 0.16 | 0.19 | 0.00 | - | 2 | 1,204 | 61.33% |
| RBLX240119C00150000 | 2023-02-02 3:08PM EST | 150.00 | 0.14 | 0.14 | 0.16 | 0.00 | - | 1 | 527 | 61.33% |
| RBLX240119C00155000 | 2023-02-02 3:11PM EST | 155.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 1 | 463 | 61.33% |
| RBLX240119C00160000 | 2023-02-06 10:10AM EST | 160.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 5 | 152 | 61.52% |
| RBLX240119C00165000 | 2023-02-03 2:41PM EST | 165.00 | 0.03 | 0.10 | 0.11 | 0.00 | - | 1 | 114 | 61.82% |
| RBLX240119C00170000 | 2023-01-30 9:31AM EST | 170.00 | 0.07 | 0.09 | 0.10 | 0.00 | - | 1 | 104 | 62.11% |
| RBLX240119C00175000 | 2023-01-20 3:29PM EST | 175.00 | 0.03 | 0.08 | 0.09 | 0.00 | - | 14 | 46 | 62.31% |
| RBLX240119C00180000 | 2023-01-31 9:43AM EST | 180.00 | 0.05 | 0.07 | 0.08 | 0.00 | - | 1 | 468 | 62.31% |
| RBLX240119C00185000 | 2023-01-20 3:54PM EST | 185.00 | 0.04 | 0.06 | 0.07 | 0.00 | - | 18 | 43 | 62.31% |
| RBLX240119C00190000 | 2023-01-03 11:18AM EST | 190.00 | 0.13 | 0.01 | 0.12 | 0.00 | - | 45 | 579 | 63.09% |
| RBLX240119C00195000 | 2023-02-06 2:15PM EST | 195.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 905 | 62.89% |
| RBLX240119C00200000 | 2023-02-07 12:18PM EST | 200.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 2,612 | 63.67% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240119P00012500 | 2023-02-07 12:15PM EST | 12.50 | 0.56 | 0.53 | 0.58 | 0.00 | - | 5 | 1,179 | 79.30% |
| RBLX240119P00015000 | 2023-02-07 11:49AM EST | 15.00 | 0.86 | 0.84 | 0.90 | -0.03 | -3.37% | 1 | 1,744 | 75.98% |
| RBLX240119P00017500 | 2023-02-07 11:40AM EST | 17.50 | 1.31 | 1.23 | 1.33 | +0.01 | +0.77% | 5 | 2,499 | 73.22% |
| RBLX240119P00020000 | 2023-02-07 10:14AM EST | 20.00 | 1.83 | 1.74 | 1.86 | +0.03 | +1.67% | 39 | 1,379 | 70.95% |
| RBLX240119P00022500 | 2023-02-07 1:08PM EST | 22.50 | 2.42 | 2.37 | 2.48 | +0.08 | +3.42% | 26 | 1,507 | 68.87% |
| RBLX240119P00025000 | 2023-02-07 1:04PM EST | 25.00 | 3.20 | 3.10 | 3.25 | +0.05 | +1.59% | 126 | 2,339 | 67.14% |
| RBLX240119P00030000 | 2023-02-06 12:17PM EST | 30.00 | 4.90 | 5.00 | 5.15 | 0.00 | - | 5 | 3,908 | 64.55% |
| RBLX240119P00035000 | 2023-02-07 9:46AM EST | 35.00 | 7.25 | 7.25 | 7.50 | +0.20 | +2.84% | 1 | 2,500 | 61.82% |
| RBLX240119P00040000 | 2023-02-07 10:31AM EST | 40.00 | 10.20 | 10.00 | 10.15 | +0.45 | +4.62% | 1 | 2,140 | 59.13% |
| RBLX240119P00045000 | 2023-02-02 1:25PM EST | 45.00 | 11.75 | 13.05 | 13.25 | 0.00 | - | 15 | 776 | 56.49% |
| RBLX240119P00050000 | 2023-02-06 3:49PM EST | 50.00 | 16.05 | 16.40 | 16.65 | 0.00 | - | 2 | 2,944 | 53.55% |
| RBLX240119P00055000 | 2023-02-06 3:31PM EST | 55.00 | 19.75 | 20.10 | 20.40 | 0.00 | - | 1 | 800 | 50.78% |
| RBLX240119P00060000 | 2023-02-07 12:25PM EST | 60.00 | 24.43 | 24.05 | 24.35 | +2.03 | +9.06% | 5 | 729 | 48.76% |
| RBLX240119P00065000 | 2023-01-31 10:56AM EST | 65.00 | 29.25 | 28.15 | 28.55 | 0.00 | - | 79 | 397 | 45.24% |
| RBLX240119P00070000 | 2023-02-07 10:13AM EST | 70.00 | 33.10 | 32.60 | 33.05 | +0.50 | +1.53% | 13 | 544 | 42.31% |
| RBLX240119P00075000 | 2023-01-18 10:42AM EST | 75.00 | 39.30 | 37.20 | 37.55 | 0.00 | - | 1 | 302 | 33.11% |
| RBLX240119P00080000 | 2023-02-02 11:44AM EST | 80.00 | 40.00 | 41.90 | 42.30 | 0.00 | - | 9 | 265 | 0.00% |
| RBLX240119P00085000 | 2023-02-02 12:39PM EST | 85.00 | 44.20 | 46.70 | 47.20 | 0.00 | - | 2 | 3 | 0.00% |
| RBLX240119P00090000 | 2023-01-20 3:29PM EST | 90.00 | 54.65 | 51.65 | 52.35 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00095000 | 2022-11-18 9:35AM EST | 95.00 | 62.14 | 67.10 | 67.65 | 0.00 | - | 1 | 0 | 135.44% |
| RBLX240119P00100000 | 2023-02-07 9:48AM EST | 100.00 | 61.75 | 61.60 | 62.15 | +1.45 | +2.40% | 1 | 0 | 0.00% |
| RBLX240119P00105000 | 2022-11-11 11:53AM EST | 105.00 | 69.94 | 73.05 | 73.75 | 0.00 | - | 1 | 0 | 113.01% |
| RBLX240119P00110000 | 2022-11-01 11:36AM EST | 110.00 | 66.05 | 76.25 | 77.00 | 0.00 | - | 2 | 0 | 101.78% |
| RBLX240119P00115000 | 2022-10-21 2:41PM EST | 115.00 | 72.45 | 82.90 | 83.75 | 0.00 | - | 10 | 0 | 117.24% |
| RBLX240119P00120000 | 2023-01-06 3:45PM EST | 120.00 | 91.00 | 81.05 | 81.95 | 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 | 89.80% |
| RBLX240119P00130000 | 2023-01-06 10:09AM EST | 130.00 | 101.00 | 91.00 | 92.10 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00135000 | 2022-06-24 8:51AM EST | 135.00 | 98.50 | 94.85 | 96.40 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00140000 | 2022-05-12 1:27PM EST | 140.00 | 112.50 | 110.90 | 113.50 | 0.00 | - | 1 | 17 | 154.81% |
| RBLX240119P00145000 | 2022-05-04 1:53PM EST | 145.00 | 111.70 | 113.65 | 116.30 | 0.00 | - | 6 | 4 | 140.98% |
| RBLX240119P00150000 | 2022-07-08 1:21PM EST | 150.00 | 108.77 | 99.90 | 101.60 | 0.00 | - | 2 | 1 | 0.00% |
| RBLX240119P00155000 | 2022-02-18 10:52AM EST | 155.00 | 108.35 | 105.70 | 108.40 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00165000 | 2021-12-31 9:31AM EST | 165.00 | 85.50 | 110.50 | 113.25 | 0.00 | - | 2 | 1 | 0.00% |
| 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 | 193.80% |
| RBLX240119P00200000 | 2023-01-13 12:09PM EST | 200.00 | 167.20 | 160.55 | 163.15 | 0.00 | - | 1 | 0 | 88.79% |
© 2023 Yahoo. All rights reserved.
