New Zealand markets close in 37 minutes

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.06-5.96 (-9.46%)
At close: 04:01PM EST
57.20 +0.14 (+0.25%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220128C000350002022-01-27 1:37PM EST35.0023.9521.7022.75-6.27-20.75%11514.84%
RBLX220128C000400002022-01-27 1:37PM EST40.0018.9516.5517.80-6.42-25.31%11367.19%
RBLX220128C000450002022-01-27 11:22AM EST45.0016.6911.5512.75-5.81-25.82%11249.22%
RBLX220128C000500002022-01-27 1:10PM EST50.009.005.359.00-3.51-28.06%335161.72%
RBLX220128C000510002022-01-25 1:25PM EST51.009.575.608.00-6.12-39.01%11246.88%
RBLX220128C000530002022-01-27 1:43PM EST53.005.954.454.75-4.55-43.33%30167.77%
RBLX220128C000550002022-01-27 3:44PM EST55.003.052.973.15-5.25-63.25%3931158.20%
RBLX220128C000560002022-01-27 3:58PM EST56.002.422.322.51-4.88-66.85%207155.66%
RBLX220128C000570002022-01-27 3:59PM EST57.001.851.771.92-8.00-81.22%1388152.44%
RBLX220128C000580002022-01-27 3:59PM EST58.001.351.331.43-8.43-86.20%35112150.78%
RBLX220128C000590002022-01-27 3:59PM EST59.001.000.951.04-4.05-80.20%64411148.63%
RBLX220128C000600002022-01-27 3:59PM EST60.000.710.640.68-3.34-82.47%3,285144143.36%
RBLX220128C000610002022-01-27 3:59PM EST61.000.470.440.51-7.33-93.97%1,7028146.09%
RBLX220128C000620002022-01-27 3:59PM EST62.000.300.300.36-2.70-90.00%1,57341147.46%
RBLX220128C000630002022-01-27 3:57PM EST63.000.220.200.25-2.28-91.20%1,22980148.83%
RBLX220128C000640002022-01-27 3:59PM EST64.000.130.110.17-1.82-93.33%1,20497147.27%
RBLX220128C000650002022-01-27 3:59PM EST65.000.110.100.11-1.49-93.12%3,024939152.34%
RBLX220128C000660002022-01-27 3:50PM EST66.000.080.070.08-1.17-93.60%621688156.25%
RBLX220128C000670002022-01-27 3:58PM EST67.000.060.050.11-0.90-93.75%815746171.09%
RBLX220128C000680002022-01-27 3:56PM EST68.000.030.020.07-0.72-96.00%718687167.19%
RBLX220128C000690002022-01-27 3:57PM EST69.000.050.030.06-0.50-90.91%240857178.13%
RBLX220128C000700002022-01-27 3:59PM EST70.000.020.020.03-0.40-95.24%2,7222,146175.00%
RBLX220128C000710002022-01-27 3:57PM EST71.000.020.020.04-0.30-93.75%208555189.06%
RBLX220128C000720002022-01-27 3:38PM EST72.000.030.010.04-0.22-88.00%209613193.75%
RBLX220128C000730002022-01-27 3:48PM EST73.000.020.010.02-0.18-90.00%580856190.63%
RBLX220128C000740002022-01-27 3:56PM EST74.000.020.010.02-0.11-84.62%238799200.00%
RBLX220128C000750002022-01-27 3:44PM EST75.000.030.010.02-0.07-70.00%5901,798209.38%
RBLX220128C000760002022-01-27 2:01PM EST76.000.030.010.02-0.05-62.50%69357218.75%
RBLX220128C000765002022-01-27 1:06PM EST76.500.030.000.03-0.03-50.00%47226221.88%
RBLX220128C000770002022-01-27 3:55PM EST77.000.020.010.02-0.03-60.00%143846228.13%
RBLX220128C000780002022-01-27 3:56PM EST78.000.010.000.01-0.03-75.00%41551212.50%
RBLX220128C000790002022-01-27 3:15PM EST79.000.020.000.02-0.01-33.33%87612234.38%
RBLX220128C000800002022-01-27 3:37PM EST80.000.010.000.02-0.01-50.00%6212,575243.75%
RBLX220128C000810002022-01-27 3:31PM EST81.000.020.000.02-0.01-33.33%15351250.00%
RBLX220128C000820002022-01-27 1:39PM EST82.000.010.000.02-0.02-66.67%9454256.25%
RBLX220128C000830002022-01-27 3:20PM EST83.000.010.000.020.00-39302262.50%
RBLX220128C000840002022-01-27 12:43PM EST84.000.010.000.020.00-63363271.88%
RBLX220128C000850002022-01-27 2:18PM EST85.000.010.000.01-0.01-50.00%712,953262.50%
RBLX220128C000860002022-01-27 3:56PM EST86.000.010.000.01-0.08-88.89%28857268.75%
RBLX220128C000870002022-01-27 1:33PM EST87.000.020.000.01+0.01+100.00%31366275.00%
RBLX220128C000880002022-01-26 3:17PM EST88.000.030.000.01+0.02+200.00%7348281.25%
RBLX220128C000890002022-01-27 11:09AM EST89.000.010.000.01-0.01-50.00%3338287.50%
RBLX220128C000900002022-01-27 3:48PM EST90.000.010.000.010.00-964,215293.75%
RBLX220128C000910002022-01-27 2:59PM EST91.000.010.000.010.00-2440300.00%
RBLX220128C000920002022-01-26 1:31PM EST92.000.030.000.010.00-103441312.50%
RBLX220128C000930002022-01-26 3:10PM EST93.000.010.000.010.00-14351312.50%
RBLX220128C000940002022-01-27 12:04PM EST94.000.030.000.01+0.02+200.00%2491325.00%
RBLX220128C000950002022-01-27 1:17PM EST95.000.010.000.010.00-272,402325.00%
RBLX220128C000960002022-01-27 10:38AM EST96.000.020.000.010.00-1316331.25%
RBLX220128C000970002022-01-26 12:19PM EST97.000.010.000.010.00-30113337.50%
RBLX220128C000980002022-01-26 12:19PM EST98.000.010.000.010.00-10232337.50%
RBLX220128C000990002022-01-27 9:47AM EST99.000.020.000.01+0.01+100.00%30591350.00%
RBLX220128C001000002022-01-27 10:59AM EST100.000.010.000.010.00-52,279350.00%
RBLX220128C001010002022-01-27 10:37AM EST101.000.030.000.01+0.02+200.00%1111362.50%
RBLX220128C001020002022-01-25 1:05PM EST102.000.010.000.010.00-2164362.50%
RBLX220128C001030002022-01-26 12:23PM EST103.000.010.000.010.00-9158375.00%
RBLX220128C001040002022-01-26 1:29PM EST104.000.020.000.010.00-2222375.00%
RBLX220128C001050002022-01-27 3:57PM EST105.000.010.000.010.00-51,331387.50%
RBLX220128C001060002022-01-27 12:04PM EST106.000.030.000.01+0.01+50.00%4244387.50%
RBLX220128C001070002022-01-27 3:23PM EST107.000.010.000.01-0.03-75.00%590387.50%
RBLX220128C001080002022-01-21 11:49AM EST108.000.020.000.010.00-6104393.75%
RBLX220128C001090002022-01-20 3:55PM EST109.000.050.000.010.00-1149400.00%
RBLX220128C001100002022-01-27 3:23PM EST110.000.010.000.01-0.01-50.00%11,943412.50%
RBLX220128C001110002022-01-21 12:02PM EST111.000.020.000.010.00-963412.50%
RBLX220128C001120002022-01-27 2:46PM EST112.000.010.000.01-0.02-66.67%161412.50%
RBLX220128C001130002022-01-26 12:25PM EST113.000.010.000.010.00-1214425.00%
RBLX220128C001140002022-01-26 12:25PM EST114.000.010.000.010.00-170425.00%
RBLX220128C001150002022-01-25 2:14PM EST115.000.010.000.010.00-1244437.50%
RBLX220128C001160002022-01-21 1:14PM EST116.000.020.000.010.00-53138437.50%
RBLX220128C001170002022-01-20 12:53PM EST117.000.020.000.010.00-285437.50%
RBLX220128C001180002022-01-21 11:18AM EST118.000.020.000.010.00-5093450.00%
RBLX220128C001190002022-01-27 10:17AM EST119.000.020.000.01+0.01+100.00%182450.00%
RBLX220128C001200002022-01-27 10:17AM EST120.000.010.000.010.00-1572450.00%
RBLX220128C001210002022-01-21 10:52AM EST121.000.020.000.010.00-1129462.50%
RBLX220128C001220002022-01-19 10:29AM EST122.000.020.000.010.00-1075462.50%
RBLX220128C001230002022-01-20 10:38AM EST123.000.020.000.010.00-121475.00%
RBLX220128C001240002022-01-21 11:45AM EST124.000.010.000.010.00-149475.00%
RBLX220128C001250002022-01-26 12:26PM EST125.000.010.000.010.00-200666475.00%
RBLX220128C001260002022-01-18 9:53AM EST126.000.100.000.010.00-797475.00%
RBLX220128C001270002022-01-14 10:06AM EST127.000.060.000.010.00-113487.50%
RBLX220128C001280002022-01-21 12:43PM EST128.000.010.000.010.00-2341487.50%
RBLX220128C001290002022-01-18 10:03AM EST129.000.070.000.010.00-2042500.00%
RBLX220128C001300002022-01-19 3:56PM EST130.000.020.000.010.00-5279500.00%
RBLX220128C001310002022-01-13 3:43PM EST131.000.040.000.010.00-117500.00%
RBLX220128C001320002022-01-18 9:39AM EST132.000.070.000.010.00-5568500.00%
RBLX220128C001330002022-01-21 9:35AM EST133.000.050.000.010.00-144512.50%
RBLX220128C001340002022-01-18 11:00AM EST134.000.030.000.010.00-840512.50%
RBLX220128C001350002022-01-27 3:35PM EST135.000.010.000.01-0.01-50.00%295525.00%
RBLX220128C001360002022-01-18 2:43PM EST136.000.020.000.010.00-2759525.00%
RBLX220128C001400002022-01-25 10:09AM EST140.000.010.000.010.00-20116537.50%
RBLX220128C001450002022-01-18 9:54AM EST145.000.050.000.010.00-44105550.00%
RBLX220128C001500002022-01-26 3:05PM EST150.000.010.000.010.00-4180575.00%
RBLX220128C001550002022-01-24 11:30AM EST155.000.010.000.010.00-176600.00%
RBLX220128C001600002022-01-18 10:26AM EST160.000.020.000.010.00-15152600.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220128P000350002022-01-26 3:10PM EST35.000.010.000.010.00-1218325.00%
RBLX220128P000400002022-01-27 3:24PM EST40.000.010.000.01-0.01-50.00%7565243.75%
RBLX220128P000450002022-01-27 3:41PM EST45.000.020.010.04-0.02-50.00%5,393595204.69%
RBLX220128P000460002022-01-27 12:52PM EST46.000.030.010.060.00-363196.88%
RBLX220128P000470002022-01-27 3:58PM EST47.000.030.030.05-0.05-62.50%6174182.81%
RBLX220128P000480002022-01-27 3:53PM EST48.000.050.040.09+0.02+66.67%47106180.47%
RBLX220128P000490002022-01-27 3:32PM EST49.000.090.070.09-0.01-10.00%6751168.75%
RBLX220128P000500002022-01-27 3:59PM EST50.000.130.120.140.00-7303,013166.02%
RBLX220128P000510002022-01-27 3:59PM EST51.000.210.180.25+0.04+23.53%44132165.63%
RBLX220128P000520002022-01-27 3:58PM EST52.000.320.300.33+0.11+52.38%288111161.33%
RBLX220128P000530002022-01-27 3:59PM EST53.000.460.440.49+0.21+84.00%421142158.20%
RBLX220128P000540002022-01-27 3:59PM EST54.000.660.640.70+0.31+88.57%412350155.47%
RBLX220128P000550002022-01-27 3:59PM EST55.000.950.910.99+0.51+115.91%1,2131,063153.52%
RBLX220128P000560002022-01-27 3:59PM EST56.001.291.251.33+0.74+134.55%732402150.00%
RBLX220128P000570002022-01-27 3:59PM EST57.001.681.681.84+0.94+127.03%89563150.39%
RBLX220128P000580002022-01-27 3:57PM EST58.002.282.202.34+1.47+181.48%791130146.48%
RBLX220128P000590002022-01-27 3:57PM EST59.002.952.752.99+1.95+195.00%942224142.77%
RBLX220128P000600002022-01-27 3:59PM EST60.003.553.453.70+2.28+179.53%6,7691,936140.82%
RBLX220128P000610002022-01-27 3:57PM EST61.004.444.104.55+2.83+175.78%1,281499134.96%
RBLX220128P000620002022-01-27 3:58PM EST62.005.254.805.35+3.11+145.33%1,287746114.45%
RBLX220128P000630002022-01-27 3:47PM EST63.006.226.006.25+3.77+153.88%1,0791,166141.02%
RBLX220128P000640002022-01-27 3:57PM EST64.007.106.907.15+4.17+142.32%851988132.42%
RBLX220128P000650002022-01-27 3:56PM EST65.008.037.758.15+4.53+129.43%1,0732,466106.25%
RBLX220128P000660002022-01-27 3:25PM EST66.008.958.509.15+4.85+118.29%56683193.75%
RBLX220128P000670002022-01-27 1:57PM EST67.008.019.7010.10+2.96+58.61%102514196.09%
RBLX220128P000680002022-01-27 2:33PM EST68.009.9910.5511.10+4.49+81.64%162607209.77%
RBLX220128P000690002022-01-27 3:08PM EST69.0010.1511.5012.10+3.25+47.10%53383223.44%
RBLX220128P000700002022-01-27 3:48PM EST70.0013.1512.5513.10+5.73+77.22%651,376236.33%
RBLX220128P000710002022-01-27 1:00PM EST71.0011.2013.7514.50+2.95+35.76%22214256.25%
RBLX220128P000720002022-01-27 3:56PM EST72.0015.1414.5515.45+5.90+63.85%34297220.31%
RBLX220128P000730002022-01-27 2:34PM EST73.0014.9015.6516.45+6.80+83.95%46161255.47%
RBLX220128P000740002022-01-27 12:45PM EST74.0014.5216.6517.20+8.17+128.66%1182314.45%
RBLX220128P000750002022-01-27 3:55PM EST75.0017.9717.6518.20+4.90+37.49%185856326.56%
RBLX220128P000760002022-01-27 1:36PM EST76.0016.7518.5519.15+8.93+114.19%395324.22%
RBLX220128P000765002022-01-26 3:00PM EST76.5017.5419.1019.60+5.29+43.18%2126313.67%
RBLX220128P000770002022-01-27 3:41PM EST77.0019.8019.4520.15+5.30+36.55%44294335.94%
RBLX220128P000780002022-01-27 3:36PM EST78.0020.7320.8021.05+10.88+110.46%25309309.38%
RBLX220128P000790002022-01-27 3:29PM EST79.0021.7021.5022.10+5.20+31.52%20511340.63%
RBLX220128P000800002022-01-27 3:42PM EST80.0022.6022.7023.15+5.81+34.60%861,267368.75%
RBLX220128P000810002022-01-27 12:05PM EST81.0019.6722.4024.30+7.20+57.74%582422.27%
RBLX220128P000820002022-01-27 1:35PM EST82.0023.1224.6025.15+9.29+67.17%2132389.84%
RBLX220128P000830002022-01-27 12:36PM EST83.0023.6525.5026.90+3.76+18.90%5147416.41%
RBLX220128P000840002022-01-27 12:38PM EST84.0024.3926.3527.75+9.24+60.99%4247367.97%
RBLX220128P000850002022-01-27 3:53PM EST85.0027.9127.3028.75+5.93+26.98%71852362.50%
RBLX220128P000860002022-01-27 10:54AM EST86.0026.1028.4029.50+3.85+17.30%1112287.50%
RBLX220128P000870002022-01-27 3:48PM EST87.0029.9629.4530.55+6.71+28.86%14170362.50%
RBLX220128P000880002022-01-27 2:55PM EST88.0029.5830.5031.75+11.58+64.33%20162438.28%
RBLX220128P000890002022-01-27 12:45PM EST89.0029.5631.8032.75+8.64+41.30%5108498.44%
RBLX220128P000900002022-01-27 3:51PM EST90.0033.0232.4533.45+5.82+21.40%78412312.50%
RBLX220128P000910002022-01-27 9:36AM EST91.0028.9033.4034.75+7.62+35.81%173442.19%
RBLX220128P000920002022-01-27 2:10PM EST92.0033.0734.4035.50+10.27+45.04%881325.00%
RBLX220128P000930002022-01-27 10:53AM EST93.0032.7035.4536.70+7.31+28.79%169459.38%
RBLX220128P000940002022-01-27 3:36PM EST94.0036.7536.5037.45+9.80+36.36%9195390.63%
RBLX220128P000950002022-01-27 3:49PM EST95.0038.0037.7538.15+5.20+15.85%25184350.00%
RBLX220128P000960002022-01-27 12:14PM EST96.0035.1338.1039.85+8.47+31.77%258403.13%
RBLX220128P000970002022-01-26 2:04PM EST97.0027.8939.4040.500.00-569362.50%
RBLX220128P000980002022-01-26 3:01PM EST98.0033.2940.4541.500.00-1886417.19%
RBLX220128P000990002022-01-27 1:22PM EST99.0039.8041.3542.75+8.93+28.93%657490.63%
RBLX220128P001000002022-01-27 2:45PM EST100.0041.2042.4043.65+4.95+13.66%458481.25%
RBLX220128P001010002022-01-27 10:24AM EST101.0038.6542.9544.60+4.53+13.28%228690.23%
RBLX220128P001020002022-01-27 12:08PM EST102.0040.4044.2545.70+6.65+19.70%268443.75%
RBLX220128P001030002022-01-25 2:50PM EST103.0035.3044.7546.550.00-321696.09%
RBLX220128P001040002022-01-26 12:43PM EST104.0035.3545.8547.500.00-228692.19%
RBLX220128P001050002022-01-27 11:28AM EST105.0044.9047.2049.00+8.35+22.85%136563.28%
RBLX220128P001060002022-01-20 12:14PM EST106.0027.2047.8549.700.00-4123755.08%
RBLX220128P001070002022-01-24 10:53AM EST107.0043.0049.0050.500.00-22716.41%
RBLX220128P001080002022-01-24 12:13PM EST108.0046.7449.8551.750.00-224782.03%
RBLX220128P001090002022-01-25 10:26AM EST109.0041.2751.1052.700.00-423779.30%
RBLX220128P001100002022-01-26 12:48PM EST110.0040.9652.1553.500.00-17739.84%
RBLX220128P001110002022-01-25 2:10PM EST111.0044.8153.0054.650.00-11783.98%
RBLX220128P001120002022-01-21 9:55AM EST112.0040.3254.2055.700.00-21443.75%
RBLX220128P001130002022-01-20 3:46PM EST113.0036.9554.6056.500.00-340762.50%
RBLX220128P001140002021-12-31 3:56PM EST114.0014.8955.8557.650.00-10807.03%
RBLX220128P001150002022-01-25 9:40AM EST115.0045.8556.7558.700.00-10825.78%
RBLX220128P001160002022-01-26 9:40AM EST116.0049.3858.3559.900.00-11650.00%
RBLX220128P001170002022-01-07 9:35AM EST117.0032.6558.8560.550.00-10804.30%
RBLX220128P001180002022-01-04 1:38PM EST118.0026.1459.9062.050.00-11537.50%
RBLX220128P001190002022-01-19 1:40PM EST119.0042.2060.8562.500.00-440805.08%
RBLX220128P001200002022-01-18 12:12PM EST120.0041.0061.6563.550.00-20825.00%
RBLX220128P001220002022-01-26 9:58AM EST122.0054.4063.4565.650.00-610864.06%
RBLX220128P001230002022-01-21 11:23AM EST123.0050.7164.4566.700.00-20882.81%
RBLX220128P001240002022-01-24 9:51AM EST124.0058.7965.4067.600.00-50864.84%
RBLX220128P001250002022-01-24 9:35AM EST125.0059.0066.5568.600.00-60871.88%
RBLX220128P001260002022-01-21 11:23AM EST126.0053.6667.4569.750.00-20914.45%
RBLX220128P001270002022-01-14 1:06PM EST127.0049.4268.4570.600.00-10884.77%
RBLX220128P001280002022-01-07 2:07PM EST128.0044.1369.4071.800.00-1010939.06%
RBLX220128P001300002022-01-14 1:14PM EST130.0052.4071.5073.550.00-20890.63%
RBLX220128P001340002022-01-19 9:41AM EST134.0054.1575.6577.700.00--0953.52%
RBLX220128P001350002022-01-19 9:41AM EST135.0055.1576.5078.600.00-280934.38%
RBLX220128P001400002022-01-11 10:28AM EST140.0050.9281.4083.650.00-10976.56%
RBLX220128P001450002021-12-14 12:37PM EST145.0039.8562.1564.150.00-110.00%
RBLX220128P001500002022-01-06 10:11AM EST150.0064.9591.4593.700.00-101,044.53%