New Zealand markets close in 5 hours 32 minutes

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.37-0.27 (-0.74%)
At close: 04:01PM EDT
36.38 +0.01 (+0.03%)
After hours: 07:24PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240419C000150002024-04-09 10:18AM EDT15.0023.7520.9022.000.00-1389482.81%
RBLX240419C000175002024-03-25 3:15PM EDT17.5019.2017.8020.950.00-1116585.94%
RBLX240419C000200002024-04-17 10:23AM EDT20.0016.6515.8016.55+0.40+2.46%4109391.41%
RBLX240419C000225002024-04-17 10:23AM EDT22.5014.1513.5514.05-0.30-2.08%10569324.61%
RBLX240419C000250002024-04-17 3:50PM EDT25.0011.5011.0013.70-0.45-3.77%4407420.90%
RBLX240419C000275002024-04-17 3:57PM EDT27.508.958.259.05-0.20-2.19%291,220207.81%
RBLX240419C000300002024-04-17 3:38PM EDT30.006.525.406.55-0.27-3.98%32,993154.69%
RBLX240419C000310002024-03-26 9:41AM EDT31.005.904.405.60-0.25-4.07%18143.36%
RBLX240419C000320002024-04-17 11:10AM EDT32.005.163.456.40-1.24-19.38%115165.04%
RBLX240419C000325002024-04-16 12:18PM EDT32.504.473.554.100.00-21,674111.13%
RBLX240419C000330002024-04-15 3:14PM EDT33.004.002.873.80+0.28+7.53%116125.59%
RBLX240419C000340002024-04-17 11:23AM EDT34.002.981.612.65-1.02-25.50%13984.38%
RBLX240419C000345002024-04-17 2:42PM EDT34.502.431.932.09-2.61-51.79%27656.25%
RBLX240419C000350002024-04-17 1:34PM EDT35.001.921.392.04+0.04+2.13%61,75166.80%
RBLX240419C000355002024-04-16 12:35PM EDT35.501.540.971.150.00-5529947.66%
RBLX240419C000360002024-04-17 3:47PM EDT36.000.900.730.78-0.21-18.92%8950844.04%
RBLX240419C000365002024-04-17 3:35PM EDT36.500.580.460.49-0.19-24.68%15446741.99%
RBLX240419C000370002024-04-17 3:56PM EDT37.000.310.260.29-0.16-34.04%4731,25041.41%
RBLX240419C000375002024-04-17 3:57PM EDT37.500.170.160.17-0.14-45.16%1871,72142.19%
RBLX240419C000380002024-04-17 3:52PM EDT38.000.100.090.10-0.13-56.52%8271,00743.75%
RBLX240419C000385002024-04-17 3:43PM EDT38.500.070.050.06-0.07-50.00%1,1081,56945.70%
RBLX240419C000390002024-04-17 3:41PM EDT39.000.040.030.04-0.04-50.00%1701,71948.44%
RBLX240419C000395002024-04-17 3:43PM EDT39.500.020.010.03-0.04-66.67%2402,87352.34%
RBLX240419C000400002024-04-17 3:48PM EDT40.000.030.010.02-0.02-40.00%1,2618,54152.34%
RBLX240419C000405002024-04-17 3:29PM EDT40.500.020.010.02-0.01-33.33%2698757.81%
RBLX240419C000410002024-04-17 2:39PM EDT41.000.010.010.02-0.01-50.00%161,16663.28%
RBLX240419C000415002024-04-17 1:36PM EDT41.500.010.000.020.00-901,40965.63%
RBLX240419C000420002024-04-17 11:41AM EDT42.000.010.000.010.00-7265065.63%
RBLX240419C000425002024-04-17 11:55AM EDT42.500.010.000.01-0.01-50.00%38,20668.75%
RBLX240419C000430002024-04-17 1:54PM EDT43.000.010.000.040.00-187587.50%
RBLX240419C000435002024-04-16 11:21AM EDT43.500.010.000.020.00-222284.38%
RBLX240419C000440002024-04-17 10:18AM EDT44.000.010.000.020.00-221989.06%
RBLX240419C000445002024-04-12 10:17AM EDT44.500.030.000.020.00-9110493.75%
RBLX240419C000450002024-04-17 2:39PM EDT45.000.010.000.01-0.01-50.00%1112,24590.63%
RBLX240419C000455002024-04-10 12:52PM EDT45.500.050.000.010.00--293.75%
RBLX240419C000460002024-04-12 3:56PM EDT46.000.010.000.010.00-111896.88%
RBLX240419C000470002024-04-16 12:14PM EDT47.000.010.000.010.00-30254106.25%
RBLX240419C000475002024-04-15 1:00PM EDT47.500.100.000.020.00-24,242118.75%
RBLX240419C000480002024-04-11 11:02AM EDT48.000.010.000.010.00-263112.50%
RBLX240419C000490002024-04-01 10:26AM EDT49.000.030.000.020.00-112131.25%
RBLX240419C000500002024-04-17 10:25AM EDT50.000.010.000.01-0.01-50.00%17,774131.25%
RBLX240419C000525002024-04-10 9:47AM EDT52.500.020.000.020.00-11,514156.25%
RBLX240419C000550002024-04-17 2:23PM EDT55.000.010.000.01-0.01-50.00%13,505162.50%
RBLX240419C000600002024-04-12 10:11AM EDT60.000.010.000.010.00-15,858193.75%
RBLX240419C000650002024-03-18 2:36PM EDT65.000.010.000.010.00-13,308218.75%
RBLX240419C000700002024-04-16 9:32AM EDT70.000.010.000.010.00-12,060243.75%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240419P000150002024-02-13 2:14PM EDT15.000.010.000.010.00-8198350.00%
RBLX240419P000175002024-03-22 3:52PM EDT17.500.010.000.240.00-571434.38%
RBLX240419P000200002024-04-02 12:01PM EDT20.000.010.000.020.00-1816256.25%
RBLX240419P000225002024-03-28 3:57PM EDT22.500.010.000.030.00-4525218.75%
RBLX240419P000250002024-04-15 11:23AM EDT25.000.010.000.010.00-1747156.25%
RBLX240419P000275002024-04-15 3:54PM EDT27.500.120.000.220.00-30885186.72%
RBLX240419P000300002024-04-12 3:40PM EDT30.000.010.000.010.00-191,36584.38%
RBLX240419P000310002024-04-16 10:32AM EDT31.000.010.000.250.00-10179122.27%
RBLX240419P000320002024-04-16 10:20AM EDT32.000.010.000.010.00-718559.38%
RBLX240419P000325002024-04-17 3:18PM EDT32.500.020.010.02-0.02-50.00%22,54660.94%
RBLX240419P000330002024-04-16 2:45PM EDT33.000.030.010.03+0.01+50.00%418856.25%
RBLX240419P000340002024-04-17 12:02PM EDT34.000.030.040.06-0.05-62.50%1016850.39%
RBLX240419P000345002024-04-17 12:45PM EDT34.500.060.070.09-0.04-40.00%231,60448.83%
RBLX240419P000350002024-04-17 11:55AM EDT35.000.110.110.15-0.03-21.43%313,06646.68%
RBLX240419P000355002024-04-17 2:58PM EDT35.500.130.200.24-0.13-50.00%1640944.14%
RBLX240419P000360002024-04-17 3:59PM EDT36.000.350.360.38-0.03-7.89%17579641.60%
RBLX240419P000365002024-04-17 3:59PM EDT36.500.580.580.60-0.04-6.45%1522,34840.43%
RBLX240419P000370002024-04-17 3:57PM EDT37.000.850.880.92-0.02-2.30%5523,54541.41%
RBLX240419P000375002024-04-17 2:25PM EDT37.501.281.251.46+0.08+6.67%1543,07257.42%
RBLX240419P000380002024-04-17 3:53PM EDT38.001.581.623.15+0.30+23.44%131,439105.96%
RBLX240419P000385002024-04-17 11:01AM EDT38.501.602.072.22-0.34-17.53%194450.78%
RBLX240419P000390002024-04-17 1:59PM EDT39.002.192.542.81-0.12-5.19%538750.00%
RBLX240419P000395002024-04-16 1:56PM EDT39.502.592.885.00-0.31-10.69%16406145.70%
RBLX240419P000400002024-04-17 3:16PM EDT40.003.453.353.90+0.16+4.86%2910,022100.98%
RBLX240419P000405002024-04-16 3:38PM EDT40.503.753.756.150.00-7302167.58%
RBLX240419P000410002024-04-17 10:48AM EDT41.004.254.506.20+1.93+83.19%482251167.77%
RBLX240419P000415002024-04-17 2:16PM EDT41.504.754.805.30-0.20-4.04%11040110.55%
RBLX240419P000420002024-04-17 2:16PM EDT42.005.254.557.35+2.05+64.06%12444140.23%
RBLX240419P000425002024-04-17 3:48PM EDT42.505.955.058.15+0.19+3.30%4,7193,210167.19%
RBLX240419P000430002024-04-17 3:08PM EDT43.006.306.106.80+2.95+88.06%73131.25%
RBLX240419P000435002024-04-02 1:33PM EDT43.506.955.658.800.00-400121.09%
RBLX240419P000440002024-04-17 3:08PM EDT44.007.307.509.55-0.02-0.27%94238.28%
RBLX240419P000445002024-04-02 3:11PM EDT44.507.908.009.650.00-30225.00%
RBLX240419P000450002024-04-17 3:48PM EDT45.008.458.508.80+0.30+3.68%3,920378107.81%
RBLX240419P000455002024-04-02 9:58AM EDT45.509.359.009.750.00-70177.73%
RBLX240419P000460002024-04-16 10:43AM EDT46.009.059.459.800.00-44169.14%
RBLX240419P000470002024-04-15 10:11AM EDT47.008.9410.1512.250.00-20245.90%
RBLX240419P000475002024-04-17 3:34PM EDT47.5010.8510.1011.30+4.19+62.91%21186.33%
RBLX240419P000480002024-04-15 9:43AM EDT48.009.5011.2511.850.00-120202.73%
RBLX240419P000490002024-04-15 9:40AM EDT49.0010.5512.5012.900.00-10171.88%
RBLX240419P000500002024-04-12 1:37PM EDT50.0011.6013.4515.650.00-10328.52%
RBLX240419P000525002024-04-10 9:57AM EDT52.5012.0516.0017.700.00-30334.18%
RBLX240419P000550002024-04-03 10:00AM EDT55.0019.1017.7519.850.00-20260.94%
RBLX240419P000600002024-04-12 10:56AM EDT60.0020.8523.1525.150.00-10380.08%
RBLX240419P000650002024-03-11 10:12AM EDT65.0023.9023.8525.500.00-1700.00%
RBLX240419P000700002024-02-23 1:25PM EDT70.0027.7032.6032.850.00-100.00%