RBLX - Roblox Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX250117C000150002023-05-26 10:01AM EDT15.0027.2027.2027.850.00-222481.96%
RBLX250117C000175002023-06-01 3:05PM EDT17.5027.9425.4525.950.00-105379.18%
RBLX250117C000200002023-06-02 10:29AM EDT20.0024.6523.7524.20-1.56-5.95%29376.92%
RBLX250117C000225002023-06-02 3:00PM EDT22.5022.5022.0522.55-1.40-5.86%23574.60%
RBLX250117C000250002023-06-01 2:52PM EDT25.0022.7720.5520.950.00-326572.88%
RBLX250117C000300002023-05-31 12:28PM EDT30.0018.1917.7518.15-0.12-0.66%154670.20%
RBLX250117C000350002023-06-02 10:23AM EDT35.0015.9015.2515.70-1.35-7.83%153367.97%
RBLX250117C000400002023-06-02 3:59PM EDT40.0013.2313.0513.45-1.79-11.92%259465.80%
RBLX250117C000450002023-06-02 3:16PM EDT45.0011.3711.1511.50-1.53-11.86%281,21064.03%
RBLX250117C000500002023-06-02 3:30PM EDT50.009.709.509.80-1.43-12.85%1187562.48%
RBLX250117C000550002023-06-02 3:45PM EDT55.008.258.058.35-0.80-8.84%161,07561.10%
RBLX250117C000600002023-06-02 3:05PM EDT60.007.006.807.15-1.05-13.04%202,67659.98%
RBLX250117C000650002023-06-02 2:55PM EDT65.006.005.756.10-0.75-11.11%244,13358.98%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX250117P000150002023-05-31 2:34PM EDT15.001.051.071.160.00-330065.28%
RBLX250117P000175002023-05-31 2:31PM EDT17.501.571.531.690.00-123063.55%
RBLX250117P000200002023-05-31 9:34AM EDT20.002.142.092.28-0.11-4.89%367061.77%
RBLX250117P000225002023-06-02 3:26PM EDT22.502.822.752.96+0.17+6.42%222960.13%
RBLX250117P000250002023-06-02 3:26PM EDT25.003.583.503.70+0.23+6.87%214158.48%
RBLX250117P000300002023-06-02 3:49PM EDT30.005.505.355.60+0.32+6.18%10468356.24%
RBLX250117P000350002023-06-02 1:54PM EDT35.007.507.507.80+0.20+2.74%428253.76%
RBLX250117P000400002023-06-02 2:29PM EDT40.0010.1510.0510.35+0.52+5.40%179251.62%
RBLX250117P000450002023-06-02 2:08PM EDT45.0012.9512.9013.15+0.45+3.60%12026049.95%
RBLX250117P000500002023-06-02 2:54PM EDT50.0016.1516.0516.25+0.85+5.56%36991447.59%
RBLX250117P000550002023-05-12 2:57PM EDT55.0020.7519.4019.750.00-14350545.87%
RBLX250117P000600002023-04-19 2:45PM EDT60.0023.9523.3523.900.00-164346.27%
RBLX250117P000650002023-05-19 9:42AM EDT65.0026.9526.9027.400.00-162241.99%