New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.41+0.44 (+1.38%)
As of 01:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX250117C000150002024-05-14 3:04PM EDT15.0017.4217.9518.250.00-134476.95%
RBLX250117C000175002024-05-13 11:08AM EDT17.5015.6515.7016.000.00-39170.36%
RBLX250117C000200002024-05-24 11:31AM EDT20.0013.7113.7013.85-0.04-0.29%232566.70%
RBLX250117C000225002024-05-22 12:15PM EDT22.5012.4211.4011.850.00-144160.45%
RBLX250117C000250002024-05-23 9:45AM EDT25.009.859.8510.000.00-12,10759.55%
RBLX250117C000275002024-05-24 10:15AM EDT27.508.308.258.40+0.45+5.73%160157.79%
RBLX250117C000300002024-05-24 1:05PM EDT30.006.826.856.95+0.32+4.92%21,61856.23%
RBLX250117C000325002024-05-23 3:17PM EDT32.505.305.555.650.00-91,15154.30%
RBLX250117C000350002024-05-24 1:19PM EDT35.004.554.504.60+0.30+7.06%102,12953.30%
RBLX250117C000375002024-05-23 3:42PM EDT37.503.453.603.700.00-11,56852.27%
RBLX250117C000400002024-05-24 1:18PM EDT40.002.932.902.96+0.13+4.64%422,70551.66%
RBLX250117C000425002024-05-23 1:36PM EDT42.502.162.302.370.00-161,60051.10%
RBLX250117C000450002024-05-24 11:49AM EDT45.001.851.861.90+0.12+6.94%182,78650.93%
RBLX250117C000475002024-05-24 1:20PM EDT47.501.501.481.51+0.10+7.14%33,41750.56%
RBLX250117C000500002024-05-24 11:31AM EDT50.001.181.171.21+0.08+7.27%273,95750.32%
RBLX250117C000525002024-05-23 11:53AM EDT52.500.900.920.960.00-62,24750.02%
RBLX250117C000550002024-05-23 1:57PM EDT55.000.670.740.770.00-74,33150.00%
RBLX250117C000600002024-05-24 11:51AM EDT60.000.470.470.50-0.10-17.54%18,15450.24%
RBLX250117C000650002024-05-24 12:03PM EDT65.000.300.290.32+0.03+11.11%28,63750.05%
RBLX250117C000700002024-05-23 3:48PM EDT70.000.180.160.210.00-621,99650.10%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX250117P000150002024-05-23 9:30AM EDT15.000.220.150.250.00-11,73157.23%
RBLX250117P000175002024-05-23 11:37AM EDT17.500.370.320.380.00-52,56353.42%
RBLX250117P000200002024-05-23 3:26PM EDT20.000.690.610.640.00-161,96151.17%
RBLX250117P000225002024-05-24 12:04PM EDT22.501.061.041.08-0.08-7.02%414,57550.00%
RBLX250117P000250002024-05-23 3:32PM EDT25.001.801.641.700.00-45,29648.71%
RBLX250117P000275002024-05-24 10:46AM EDT27.502.492.432.50+0.07+2.89%13,38147.34%
RBLX250117P000300002024-05-24 12:16PM EDT30.003.453.403.50-0.10-2.82%19,44346.01%
RBLX250117P000325002024-05-23 2:06PM EDT32.505.004.604.750.00-12,72245.17%
RBLX250117P000350002024-05-22 1:31PM EDT35.005.656.006.100.00-233,13243.38%
RBLX250117P000375002024-05-17 11:52AM EDT37.507.637.557.800.00-32,31543.16%
RBLX250117P000400002024-05-22 2:30PM EDT40.008.889.359.450.00-11,85340.70%
RBLX250117P000425002024-05-23 9:50AM EDT42.5011.4511.2511.400.00-3002,61939.65%
RBLX250117P000450002024-05-24 11:09AM EDT45.0013.3013.3013.45+0.79+6.31%1812,27438.14%
RBLX250117P000475002024-05-16 9:49AM EDT47.5014.8515.5015.650.00-11,49037.11%
RBLX250117P000500002024-05-22 10:14AM EDT50.0016.8817.7517.850.00-112,11033.79%
RBLX250117P000525002024-05-20 1:00PM EDT52.5019.4520.1020.200.00-239131.25%
RBLX250117P000550002024-05-10 10:01AM EDT55.0023.9022.1522.700.00-337733.69%
RBLX250117P000600002024-05-15 2:06PM EDT60.0027.4527.2528.150.00-4,153551.61%
RBLX250117P000650002024-05-22 3:01PM EDT65.0031.4531.8032.950.00-16551.32%
RBLX250117P000700002024-02-12 4:35PM EDT70.0026.5028.6530.900.00-103300.00%