Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240119C00012500 | 2022-09-22 1:43PM EDT | 12.50 | 24.90 | 25.25 | 25.70 | 0.00 | - | 2 | 76 | 100.59% |
| RBLX240119C00015000 | 2022-09-30 12:10PM EDT | 15.00 | 24.03 | 23.45 | 23.95 | -0.07 | -0.29% | 1 | 165 | 96.58% |
| RBLX240119C00017500 | 2022-09-16 3:46PM EDT | 17.50 | 25.30 | 21.90 | 22.25 | 0.00 | - | 2 | 83 | 93.95% |
| RBLX240119C00020000 | 2022-09-28 2:27PM EDT | 20.00 | 22.75 | 20.40 | 20.70 | 0.00 | - | 1 | 710 | 91.70% |
| RBLX240119C00022500 | 2022-09-19 3:08PM EDT | 22.50 | 20.16 | 19.00 | 19.30 | 0.00 | - | 2 | 156 | 90.00% |
| RBLX240119C00025000 | 2022-09-22 11:36AM EDT | 25.00 | 17.15 | 17.70 | 18.00 | 0.00 | - | 2 | 324 | 88.56% |
| RBLX240119C00030000 | 2022-09-28 9:37AM EDT | 30.00 | 16.33 | 15.30 | 15.65 | 0.00 | - | 1 | 4,003 | 85.85% |
| RBLX240119C00035000 | 2022-09-29 3:11PM EDT | 35.00 | 13.00 | 13.25 | 13.50 | 0.00 | - | 20 | 1,540 | 83.37% |
| RBLX240119C00040000 | 2022-09-30 11:16AM EDT | 40.00 | 12.00 | 11.45 | 11.70 | +0.10 | +0.84% | 1 | 1,696 | 81.45% |
| RBLX240119C00045000 | 2022-09-30 2:59PM EDT | 45.00 | 10.00 | 9.85 | 10.35 | -1.25 | -11.11% | 5 | 1,181 | 80.31% |
| RBLX240119C00050000 | 2022-09-30 3:58PM EDT | 50.00 | 8.59 | 8.50 | 8.85 | -0.11 | -1.26% | 10 | 1,745 | 78.38% |
| RBLX240119C00055000 | 2022-09-29 1:50PM EDT | 55.00 | 7.15 | 7.30 | 7.70 | 0.00 | - | 10 | 1,018 | 77.04% |
| RBLX240119C00060000 | 2022-09-30 3:20PM EDT | 60.00 | 6.54 | 6.30 | 6.55 | +0.19 | +2.99% | 4 | 3,046 | 75.46% |
| RBLX240119C00065000 | 2022-09-30 3:59PM EDT | 65.00 | 5.50 | 5.40 | 5.65 | -0.95 | -14.73% | 5 | 6,759 | 74.23% |
| RBLX240119C00070000 | 2022-09-30 3:58PM EDT | 70.00 | 4.80 | 4.60 | 4.90 | +0.15 | +3.23% | 2 | 3,386 | 73.11% |
| RBLX240119C00075000 | 2022-09-29 1:42PM EDT | 75.00 | 4.10 | 4.05 | 4.25 | 0.00 | - | 11 | 3,128 | 72.55% |
| RBLX240119C00080000 | 2022-09-27 2:09PM EDT | 80.00 | 3.55 | 3.50 | 3.65 | 0.00 | - | 3 | 1,832 | 71.63% |
| RBLX240119C00085000 | 2022-09-28 2:13PM EDT | 85.00 | 3.57 | 3.00 | 3.25 | 0.00 | - | 2 | 1,120 | 71.12% |
| RBLX240119C00090000 | 2022-09-30 3:58PM EDT | 90.00 | 2.76 | 2.58 | 2.90 | +0.18 | +6.98% | 8 | 687 | 70.68% |
| RBLX240119C00095000 | 2022-09-30 10:22AM EDT | 95.00 | 2.44 | 2.32 | 2.58 | +0.17 | +7.49% | 1 | 1,067 | 70.65% |
| RBLX240119C00100000 | 2022-09-30 10:37AM EDT | 100.00 | 2.12 | 1.98 | 2.26 | +0.17 | +8.72% | 10 | 4,070 | 69.92% |
| RBLX240119C00105000 | 2022-09-28 2:13PM EDT | 105.00 | 2.09 | 1.78 | 2.01 | 0.00 | - | 3 | 739 | 69.84% |
| RBLX240119C00110000 | 2022-09-29 3:44PM EDT | 110.00 | 1.60 | 1.58 | 1.80 | 0.00 | - | 1 | 634 | 69.68% |
| RBLX240119C00115000 | 2022-09-30 3:04PM EDT | 115.00 | 1.43 | 1.39 | 1.62 | -0.10 | -6.54% | 3 | 170 | 69.46% |
| RBLX240119C00120000 | 2022-09-30 3:58PM EDT | 120.00 | 1.32 | 1.24 | 1.42 | -0.13 | -8.97% | 3 | 816 | 69.12% |
| RBLX240119C00125000 | 2022-09-23 9:33AM EDT | 125.00 | 0.98 | 1.10 | 1.30 | 0.00 | - | 1 | 487 | 69.09% |
| RBLX240119C00130000 | 2022-09-29 10:24AM EDT | 130.00 | 0.99 | 0.99 | 1.20 | 0.00 | - | 4 | 2,107 | 69.19% |
| RBLX240119C00135000 | 2022-09-23 9:42AM EDT | 135.00 | 0.80 | 0.88 | 1.10 | 0.00 | - | 1 | 132 | 69.14% |
| RBLX240119C00140000 | 2022-09-28 1:21PM EDT | 140.00 | 0.99 | 0.78 | 1.02 | 0.00 | - | 6 | 1,149 | 69.12% |
| RBLX240119C00145000 | 2022-09-19 3:14PM EDT | 145.00 | 0.86 | 0.71 | 0.95 | 0.00 | - | 1 | 407 | 69.29% |
| RBLX240119C00150000 | 2022-09-27 1:03PM EDT | 150.00 | 0.74 | 0.64 | 0.89 | 0.00 | - | 1 | 586 | 69.41% |
| RBLX240119C00155000 | 2022-09-13 10:49AM EDT | 155.00 | 1.58 | 0.58 | 0.81 | 0.00 | - | 10 | 441 | 69.34% |
| RBLX240119C00160000 | 2022-09-28 3:39PM EDT | 160.00 | 0.69 | 0.52 | 0.75 | 0.00 | - | 1 | 102 | 69.29% |
| RBLX240119C00165000 | 2022-09-29 1:53PM EDT | 165.00 | 0.49 | 0.39 | 0.69 | 0.00 | - | 1 | 68 | 68.41% |
| RBLX240119C00170000 | 2022-09-16 11:14AM EDT | 170.00 | 0.72 | 0.34 | 0.64 | 0.00 | - | 1 | 62 | 68.31% |
| RBLX240119C00175000 | 2022-09-15 12:28PM EDT | 175.00 | 1.00 | 0.31 | 0.59 | 0.00 | - | 5 | 49 | 68.31% |
| RBLX240119C00180000 | 2022-09-23 3:54PM EDT | 180.00 | 0.51 | 0.27 | 0.54 | 0.00 | - | 1 | 448 | 68.12% |
| RBLX240119C00185000 | 2022-08-15 10:25AM EDT | 185.00 | 1.16 | 0.57 | 0.86 | 0.00 | - | 2 | 43 | 75.56% |
| RBLX240119C00190000 | 2022-09-12 12:19PM EDT | 190.00 | 0.70 | 0.26 | 0.47 | 0.00 | - | 1 | 598 | 68.75% |
| RBLX240119C00195000 | 2022-09-20 10:51AM EDT | 195.00 | 0.32 | 0.27 | 0.44 | 0.00 | - | 201 | 727 | 69.24% |
| RBLX240119C00200000 | 2022-09-30 3:37PM EDT | 200.00 | 0.30 | 0.21 | 0.40 | -0.01 | -3.23% | 2 | 2,212 | 68.56% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240119P00012500 | 2022-09-27 10:35AM EDT | 12.50 | 1.25 | 1.38 | 1.45 | 0.00 | - | 1 | 667 | 86.57% |
| RBLX240119P00015000 | 2022-09-28 2:13PM EDT | 15.00 | 1.82 | 1.98 | 2.13 | 0.00 | - | 2 | 576 | 84.16% |
| RBLX240119P00017500 | 2022-09-28 2:26PM EDT | 17.50 | 2.51 | 2.75 | 2.87 | 0.00 | - | 2 | 1,851 | 82.08% |
| RBLX240119P00020000 | 2022-09-29 10:31AM EDT | 20.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 6 | 755 | 80.55% |
| RBLX240119P00022500 | 2022-09-30 1:29PM EDT | 22.50 | 4.60 | 4.55 | 4.75 | 0.00 | - | 1 | 449 | 78.69% |
| RBLX240119P00025000 | 2022-09-29 11:29AM EDT | 25.00 | 5.65 | 5.60 | 5.80 | 0.00 | - | 1 | 414 | 77.03% |
| RBLX240119P00030000 | 2022-09-30 2:54PM EDT | 30.00 | 8.05 | 8.00 | 8.20 | +0.10 | +1.26% | 21 | 3,044 | 74.24% |
| RBLX240119P00035000 | 2022-09-28 9:31AM EDT | 35.00 | 10.32 | 10.75 | 10.95 | 0.00 | - | 1 | 373 | 71.86% |
| RBLX240119P00040000 | 2022-09-27 2:57PM EDT | 40.00 | 13.21 | 13.75 | 13.90 | 0.00 | - | 22 | 1,613 | 69.21% |
| RBLX240119P00045000 | 2022-09-29 2:53PM EDT | 45.00 | 17.29 | 16.95 | 17.25 | 0.00 | - | 10 | 588 | 66.94% |
| RBLX240119P00050000 | 2022-09-30 9:30AM EDT | 50.00 | 20.68 | 20.55 | 20.75 | +1.18 | +6.05% | 1 | 1,800 | 65.01% |
| RBLX240119P00055000 | 2022-09-26 11:06AM EDT | 55.00 | 23.75 | 24.25 | 24.55 | 0.00 | - | 5 | 523 | 63.07% |
| RBLX240119P00060000 | 2022-09-27 3:01PM EDT | 60.00 | 27.55 | 28.00 | 28.40 | 0.00 | - | 5 | 685 | 60.28% |
| RBLX240119P00065000 | 2022-09-29 9:39AM EDT | 65.00 | 31.85 | 32.00 | 32.45 | 0.00 | - | 4 | 270 | 57.78% |
| RBLX240119P00070000 | 2022-09-29 1:49PM EDT | 70.00 | 36.70 | 36.40 | 36.75 | 0.00 | - | 70 | 550 | 56.56% |
| RBLX240119P00075000 | 2022-09-29 1:14PM EDT | 75.00 | 40.90 | 40.75 | 41.15 | 0.00 | - | 17 | 247 | 54.54% |
| RBLX240119P00080000 | 2022-09-29 11:21AM EDT | 80.00 | 45.37 | 45.25 | 45.65 | 0.00 | - | 15 | 534 | 52.54% |
| RBLX240119P00085000 | 2022-09-30 12:31PM EDT | 85.00 | 49.85 | 49.80 | 50.25 | -0.15 | -0.30% | 23 | 286 | 50.10% |
| RBLX240119P00090000 | 2022-09-26 3:43PM EDT | 90.00 | 54.90 | 54.35 | 54.90 | 0.00 | - | 3 | 318 | 50.66% |
| RBLX240119P00095000 | 2022-09-29 9:49AM EDT | 95.00 | 59.00 | 59.40 | 59.70 | 0.00 | - | 9 | 622 | 49.56% |
| RBLX240119P00100000 | 2022-09-27 12:46PM EDT | 100.00 | 63.93 | 63.95 | 64.65 | 0.00 | - | 1 | 175 | 50.54% |
| RBLX240119P00105000 | 2022-09-22 10:10AM EDT | 105.00 | 69.30 | 68.75 | 69.65 | 0.00 | - | 1 | 22 | 52.30% |
| RBLX240119P00110000 | 2022-09-21 3:58PM EDT | 110.00 | 74.21 | 73.80 | 74.60 | 0.00 | - | 2 | 37 | 52.98% |
| RBLX240119P00115000 | 2022-09-21 3:58PM EDT | 115.00 | 78.55 | 78.65 | 79.70 | 0.00 | - | 1 | 0 | 56.49% |
| RBLX240119P00120000 | 2022-09-21 3:50PM EDT | 120.00 | 83.50 | 83.60 | 84.75 | 0.00 | - | 3 | 0 | 58.91% |
| RBLX240119P00125000 | 2022-08-03 11:21AM EDT | 125.00 | 78.30 | 85.45 | 86.60 | 0.00 | - | 1 | 9 | 0.00% |
| RBLX240119P00130000 | 2022-07-08 2:21PM EDT | 130.00 | 89.07 | 80.95 | 81.70 | 0.00 | - | 2 | 1 | 0.00% |
| RBLX240119P00135000 | 2022-06-24 9:51AM EDT | 135.00 | 98.50 | 94.85 | 96.40 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00140000 | 2022-05-12 2:27PM EDT | 140.00 | 112.50 | 110.90 | 113.50 | 0.00 | - | 1 | 17 | 126.49% |
| RBLX240119P00145000 | 2022-05-04 2:53PM EDT | 145.00 | 111.70 | 113.65 | 116.30 | 0.00 | - | 6 | 4 | 113.55% |
| RBLX240119P00150000 | 2022-07-08 2:21PM EDT | 150.00 | 108.77 | 99.90 | 101.60 | 0.00 | - | 2 | 1 | 0.00% |
| RBLX240119P00155000 | 2022-02-18 11:52AM EDT | 155.00 | 108.35 | 105.70 | 108.40 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00165000 | 2021-12-31 10:31AM EDT | 165.00 | 85.50 | 110.50 | 113.25 | 0.00 | - | 2 | 1 | 0.00% |
| RBLX240119P00170000 | 2022-02-18 4:27PM EDT | 170.00 | 123.90 | 119.50 | 123.05 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240119P00180000 | 2022-02-18 11:18AM EDT | 180.00 | 130.85 | 129.50 | 132.95 | 0.00 | - | 1 | 2 | 0.00% |
| RBLX240119P00190000 | 2022-02-07 10:56AM EDT | 190.00 | 128.50 | 143.00 | 146.60 | 0.00 | - | 2 | 23 | 0.00% |
| RBLX240119P00195000 | 2022-04-11 9:55AM EDT | 195.00 | 151.97 | 168.60 | 172.50 | 0.00 | - | 2 | 0 | 160.72% |
| RBLX240119P00200000 | 2022-05-16 9:41AM EDT | 200.00 | 166.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
