New Zealand markets open in 4 hours 23 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.84+0.46 (+1.30%)
At close: 04:01PM EDT
36.10 +0.26 (+0.73%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240119C000125002022-09-22 1:43PM EDT12.5024.9025.2525.700.00-276100.59%
RBLX240119C000150002022-09-30 12:10PM EDT15.0024.0323.4523.95-0.07-0.29%116596.58%
RBLX240119C000175002022-09-16 3:46PM EDT17.5025.3021.9022.250.00-28393.95%
RBLX240119C000200002022-09-28 2:27PM EDT20.0022.7520.4020.700.00-171091.70%
RBLX240119C000225002022-09-19 3:08PM EDT22.5020.1619.0019.300.00-215690.00%
RBLX240119C000250002022-09-22 11:36AM EDT25.0017.1517.7018.000.00-232488.56%
RBLX240119C000300002022-09-28 9:37AM EDT30.0016.3315.3015.650.00-14,00385.85%
RBLX240119C000350002022-09-29 3:11PM EDT35.0013.0013.2513.500.00-201,54083.37%
RBLX240119C000400002022-09-30 11:16AM EDT40.0012.0011.4511.70+0.10+0.84%11,69681.45%
RBLX240119C000450002022-09-30 2:59PM EDT45.0010.009.8510.35-1.25-11.11%51,18180.31%
RBLX240119C000500002022-09-30 3:58PM EDT50.008.598.508.85-0.11-1.26%101,74578.38%
RBLX240119C000550002022-09-29 1:50PM EDT55.007.157.307.700.00-101,01877.04%
RBLX240119C000600002022-09-30 3:20PM EDT60.006.546.306.55+0.19+2.99%43,04675.46%
RBLX240119C000650002022-09-30 3:59PM EDT65.005.505.405.65-0.95-14.73%56,75974.23%
RBLX240119C000700002022-09-30 3:58PM EDT70.004.804.604.90+0.15+3.23%23,38673.11%
RBLX240119C000750002022-09-29 1:42PM EDT75.004.104.054.250.00-113,12872.55%
RBLX240119C000800002022-09-27 2:09PM EDT80.003.553.503.650.00-31,83271.63%
RBLX240119C000850002022-09-28 2:13PM EDT85.003.573.003.250.00-21,12071.12%
RBLX240119C000900002022-09-30 3:58PM EDT90.002.762.582.90+0.18+6.98%868770.68%
RBLX240119C000950002022-09-30 10:22AM EDT95.002.442.322.58+0.17+7.49%11,06770.65%
RBLX240119C001000002022-09-30 10:37AM EDT100.002.121.982.26+0.17+8.72%104,07069.92%
RBLX240119C001050002022-09-28 2:13PM EDT105.002.091.782.010.00-373969.84%
RBLX240119C001100002022-09-29 3:44PM EDT110.001.601.581.800.00-163469.68%
RBLX240119C001150002022-09-30 3:04PM EDT115.001.431.391.62-0.10-6.54%317069.46%
RBLX240119C001200002022-09-30 3:58PM EDT120.001.321.241.42-0.13-8.97%381669.12%
RBLX240119C001250002022-09-23 9:33AM EDT125.000.981.101.300.00-148769.09%
RBLX240119C001300002022-09-29 10:24AM EDT130.000.990.991.200.00-42,10769.19%
RBLX240119C001350002022-09-23 9:42AM EDT135.000.800.881.100.00-113269.14%
RBLX240119C001400002022-09-28 1:21PM EDT140.000.990.781.020.00-61,14969.12%
RBLX240119C001450002022-09-19 3:14PM EDT145.000.860.710.950.00-140769.29%
RBLX240119C001500002022-09-27 1:03PM EDT150.000.740.640.890.00-158669.41%
RBLX240119C001550002022-09-13 10:49AM EDT155.001.580.580.810.00-1044169.34%
RBLX240119C001600002022-09-28 3:39PM EDT160.000.690.520.750.00-110269.29%
RBLX240119C001650002022-09-29 1:53PM EDT165.000.490.390.690.00-16868.41%
RBLX240119C001700002022-09-16 11:14AM EDT170.000.720.340.640.00-16268.31%
RBLX240119C001750002022-09-15 12:28PM EDT175.001.000.310.590.00-54968.31%
RBLX240119C001800002022-09-23 3:54PM EDT180.000.510.270.540.00-144868.12%
RBLX240119C001850002022-08-15 10:25AM EDT185.001.160.570.860.00-24375.56%
RBLX240119C001900002022-09-12 12:19PM EDT190.000.700.260.470.00-159868.75%
RBLX240119C001950002022-09-20 10:51AM EDT195.000.320.270.440.00-20172769.24%
RBLX240119C002000002022-09-30 3:37PM EDT200.000.300.210.40-0.01-3.23%22,21268.56%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240119P000125002022-09-27 10:35AM EDT12.501.251.381.450.00-166786.57%
RBLX240119P000150002022-09-28 2:13PM EDT15.001.821.982.130.00-257684.16%
RBLX240119P000175002022-09-28 2:26PM EDT17.502.512.752.870.00-21,85182.08%
RBLX240119P000200002022-09-29 10:31AM EDT20.003.603.603.800.00-675580.55%
RBLX240119P000225002022-09-30 1:29PM EDT22.504.604.554.750.00-144978.69%
RBLX240119P000250002022-09-29 11:29AM EDT25.005.655.605.800.00-141477.03%
RBLX240119P000300002022-09-30 2:54PM EDT30.008.058.008.20+0.10+1.26%213,04474.24%
RBLX240119P000350002022-09-28 9:31AM EDT35.0010.3210.7510.950.00-137371.86%
RBLX240119P000400002022-09-27 2:57PM EDT40.0013.2113.7513.900.00-221,61369.21%
RBLX240119P000450002022-09-29 2:53PM EDT45.0017.2916.9517.250.00-1058866.94%
RBLX240119P000500002022-09-30 9:30AM EDT50.0020.6820.5520.75+1.18+6.05%11,80065.01%
RBLX240119P000550002022-09-26 11:06AM EDT55.0023.7524.2524.550.00-552363.07%
RBLX240119P000600002022-09-27 3:01PM EDT60.0027.5528.0028.400.00-568560.28%
RBLX240119P000650002022-09-29 9:39AM EDT65.0031.8532.0032.450.00-427057.78%
RBLX240119P000700002022-09-29 1:49PM EDT70.0036.7036.4036.750.00-7055056.56%
RBLX240119P000750002022-09-29 1:14PM EDT75.0040.9040.7541.150.00-1724754.54%
RBLX240119P000800002022-09-29 11:21AM EDT80.0045.3745.2545.650.00-1553452.54%
RBLX240119P000850002022-09-30 12:31PM EDT85.0049.8549.8050.25-0.15-0.30%2328650.10%
RBLX240119P000900002022-09-26 3:43PM EDT90.0054.9054.3554.900.00-331850.66%
RBLX240119P000950002022-09-29 9:49AM EDT95.0059.0059.4059.700.00-962249.56%
RBLX240119P001000002022-09-27 12:46PM EDT100.0063.9363.9564.650.00-117550.54%
RBLX240119P001050002022-09-22 10:10AM EDT105.0069.3068.7569.650.00-12252.30%
RBLX240119P001100002022-09-21 3:58PM EDT110.0074.2173.8074.600.00-23752.98%
RBLX240119P001150002022-09-21 3:58PM EDT115.0078.5578.6579.700.00-1056.49%
RBLX240119P001200002022-09-21 3:50PM EDT120.0083.5083.6084.750.00-3058.91%
RBLX240119P001250002022-08-03 11:21AM EDT125.0078.3085.4586.600.00-190.00%
RBLX240119P001300002022-07-08 2:21PM EDT130.0089.0780.9581.700.00-210.00%
RBLX240119P001350002022-06-24 9:51AM EDT135.0098.5094.8596.400.00-100.00%
RBLX240119P001400002022-05-12 2:27PM EDT140.00112.50110.90113.500.00-117126.49%
RBLX240119P001450002022-05-04 2:53PM EDT145.00111.70113.65116.300.00-64113.55%
RBLX240119P001500002022-07-08 2:21PM EDT150.00108.7799.90101.600.00-210.00%
RBLX240119P001550002022-02-18 11:52AM EDT155.00108.35105.70108.400.00-100.00%
RBLX240119P001650002021-12-31 10:31AM EDT165.0085.50110.50113.250.00-210.00%
RBLX240119P001700002022-02-18 4:27PM EDT170.00123.90119.50123.050.00-200.00%
RBLX240119P001800002022-02-18 11:18AM EDT180.00130.85129.50132.950.00-120.00%
RBLX240119P001900002022-02-07 10:56AM EDT190.00128.50143.00146.600.00-2230.00%
RBLX240119P001950002022-04-11 9:55AM EDT195.00151.97168.60172.500.00-20160.72%
RBLX240119P002000002022-05-16 9:41AM EDT200.00166.800.000.000.00-100.00%