New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.75+1.78 (+4.95%)
At close: 04:01PM EST
37.61 -0.14 (-0.37%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX250117C000150002023-01-27 2:36PM EST15.0025.7325.6026.35+0.73+2.92%115684.94%
RBLX250117C000175002023-01-27 12:43PM EST17.5023.9124.0524.85+3.34+16.24%13083.25%
RBLX250117C000200002023-01-27 12:45PM EST20.0022.4122.8023.30+2.80+14.28%27082.03%
RBLX250117C000225002023-01-27 12:45PM EST22.5021.4521.2521.90+1.90+9.72%11279.63%
RBLX250117C000250002023-01-27 12:30PM EST25.0019.9519.7520.50+1.49+8.07%17977.14%
RBLX250117C000300002023-01-26 9:38AM EST30.0017.2017.5018.150.00-146475.33%
RBLX250117C000350002023-01-27 11:25AM EST35.0014.5715.3516.05+0.52+3.70%939873.20%
RBLX250117C000400002023-01-27 2:55PM EST40.0013.7013.5014.20+1.20+9.60%833271.53%
RBLX250117C000450002023-01-27 3:25PM EST45.0012.1711.8512.55+1.22+11.14%2921569.98%
RBLX250117C000500002023-01-27 3:25PM EST50.0010.7210.3010.95+1.23+12.96%640168.04%
RBLX250117C000550002023-01-27 1:28PM EST55.009.359.109.70+1.00+11.98%249067.11%
RBLX250117C000600002023-01-27 3:27PM EST60.008.457.958.55+1.05+14.19%521,01765.92%
RBLX250117C000650002023-01-27 3:40PM EST65.007.396.857.55+0.44+6.33%362,17364.65%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX250117P000150002023-01-27 3:27PM EST15.002.001.952.05-0.12-5.66%1123969.63%
RBLX250117P000175002023-01-27 3:37PM EST17.502.722.592.92-0.07-2.51%121668.23%
RBLX250117P000200002023-01-27 3:44PM EST20.003.553.453.65-0.20-5.33%229166.35%
RBLX250117P000225002023-01-27 2:16PM EST22.504.524.304.60-0.33-6.80%79664.76%
RBLX250117P000250002023-01-27 9:55AM EST25.005.725.355.60-0.28-4.67%1210863.55%
RBLX250117P000300002023-01-27 3:06PM EST30.007.707.558.00-0.67-8.00%1324961.27%
RBLX250117P000350002023-01-27 3:05PM EST35.0010.2510.0510.50-0.61-5.62%16958.56%
RBLX250117P000400002023-01-19 2:21PM EST40.0015.3812.8513.350.00-110456.29%
RBLX250117P000450002023-01-18 11:17AM EST45.0018.0116.0016.450.00-218354.34%
RBLX250117P000500002023-01-27 1:38PM EST50.0019.5519.3019.90-1.15-5.56%382552.52%
RBLX250117P000550002023-01-19 3:10PM EST55.0025.9522.8023.400.00-9132150.31%
RBLX250117P000600002023-01-20 3:08PM EST60.0028.6026.6027.350.00-1016050.85%
RBLX250117P000650002023-01-23 3:12PM EST65.0032.2030.6031.250.00-130248.89%