Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
Pre-market:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX221209C00020000 | 2022-11-21 1:16PM EST | 20.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| RBLX221209C00022000 | 2022-11-18 9:34AM EST | 22.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX221209C00023500 | 2022-12-02 10:02AM EST | 23.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RBLX221209C00024000 | 2022-12-01 9:50AM EST | 24.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RBLX221209C00024500 | 2022-12-05 2:03PM EST | 24.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RBLX221209C00025000 | 2022-12-05 9:55AM EST | 25.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| RBLX221209C00026000 | 2022-12-01 3:06PM EST | 26.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RBLX221209C00026500 | 2022-11-28 2:22PM EST | 26.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| RBLX221209C00027000 | 2022-12-02 3:59PM EST | 27.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| RBLX221209C00027500 | 2022-12-08 1:56PM EST | 27.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| RBLX221209C00028000 | 2022-12-08 10:34AM EST | 28.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 48 | 0.00% |
| RBLX221209C00028500 | 2022-12-08 10:09AM EST | 28.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 15 | 43 | 0.00% |
| RBLX221209C00029000 | 2022-12-08 1:52PM EST | 29.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 19 | 123 | 0.00% |
| RBLX221209C00029500 | 2022-12-08 3:09PM EST | 29.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| RBLX221209C00030000 | 2022-12-08 3:22PM EST | 30.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 138 | 481 | 0.00% |
| RBLX221209C00030500 | 2022-12-08 3:59PM EST | 30.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 760 | 427 | 0.00% |
| RBLX221209C00031000 | 2022-12-08 3:59PM EST | 31.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 865 | 1,016 | 0.00% |
| RBLX221209C00031500 | 2022-12-08 3:58PM EST | 31.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 645 | 663 | 0.00% |
| RBLX221209C00032000 | 2022-12-08 3:59PM EST | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,388 | 1,377 | 1.56% |
| RBLX221209C00032500 | 2022-12-08 3:59PM EST | 32.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 322 | 641 | 12.50% |
| RBLX221209C00033000 | 2022-12-08 3:59PM EST | 33.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 492 | 1,462 | 25.00% |
| RBLX221209C00033500 | 2022-12-08 3:59PM EST | 33.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 407 | 780 | 25.00% |
| RBLX221209C00034000 | 2022-12-08 3:56PM EST | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 359 | 1,803 | 25.00% |
| RBLX221209C00034500 | 2022-12-08 3:54PM EST | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 229 | 902 | 50.00% |
| RBLX221209C00035000 | 2022-12-08 3:52PM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 630 | 3,318 | 50.00% |
| RBLX221209C00035500 | 2022-12-08 3:21PM EST | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 113 | 1,609 | 50.00% |
| RBLX221209C00036000 | 2022-12-08 3:51PM EST | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 1,726 | 50.00% |
| RBLX221209C00036500 | 2022-12-08 3:30PM EST | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 878 | 50.00% |
| RBLX221209C00037000 | 2022-12-08 3:51PM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,070 | 1,694 | 50.00% |
| RBLX221209C00037500 | 2022-12-07 11:32AM EST | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 344 | 50.00% |
| RBLX221209C00038000 | 2022-12-08 3:51PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 1,118 | 50.00% |
| RBLX221209C00038500 | 2022-12-08 11:09AM EST | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 50.00% |
| RBLX221209C00039000 | 2022-12-08 3:50PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 879 | 50.00% |
| RBLX221209C00039500 | 2022-12-07 1:17PM EST | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 50.00% |
| RBLX221209C00040000 | 2022-12-07 1:47PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,125 | 50.00% |
| RBLX221209C00040500 | 2022-12-06 9:30AM EST | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| RBLX221209C00041000 | 2022-12-07 1:23PM EST | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 2,057 | 50.00% |
| RBLX221209C00041500 | 2022-12-05 9:37AM EST | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 151 | 50.00% |
| RBLX221209C00042000 | 2022-12-08 10:50AM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 337 | 50.00% |
| RBLX221209C00042500 | 2022-12-05 10:45AM EST | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 50.00% |
| RBLX221209C00043000 | 2022-12-05 9:53AM EST | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
| RBLX221209C00044000 | 2022-12-07 3:59PM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 50.00% |
| RBLX221209C00045000 | 2022-12-05 11:17AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 322 | 50.00% |
| RBLX221209C00046000 | 2022-12-05 9:35AM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 50.00% |
| RBLX221209C00047000 | 2022-11-22 9:52AM EST | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 103 | 50.00% |
| RBLX221209C00048000 | 2022-11-30 12:06PM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| RBLX221209C00049000 | 2022-12-01 3:05PM EST | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 100.00% |
| RBLX221209C00050000 | 2022-11-28 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,796 | 50.00% |
| RBLX221209C00051000 | 2022-11-25 10:09AM EST | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| RBLX221209C00052000 | 2022-11-21 1:29PM EST | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 943 | 50.00% |
| RBLX221209C00053000 | 2022-11-14 1:01PM EST | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 231 | 50.00% |
| RBLX221209C00054000 | 2022-11-28 10:41AM EST | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 50.00% |
| RBLX221209C00055000 | 2022-11-15 10:18AM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| RBLX221209C00056000 | 2022-11-28 12:59PM EST | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 100 | 50.00% |
| RBLX221209C00060000 | 2022-12-06 9:54AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,886 | 50.00% |
| RBLX221209C00065000 | 2022-12-01 12:49PM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 539 | 50.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX221209P00020000 | 2022-12-07 3:16PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 211 | 50.00% |
| RBLX221209P00021000 | 2022-12-01 11:58AM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 100.00% |
| RBLX221209P00021500 | 2022-11-28 3:31PM EST | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| RBLX221209P00022000 | 2022-11-30 9:59AM EST | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 50.00% |
| RBLX221209P00023000 | 2022-12-07 9:42AM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 50.00% |
| RBLX221209P00023500 | 2022-11-29 10:43AM EST | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 34 | 50.00% |
| RBLX221209P00024000 | 2022-12-07 3:11PM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 50.00% |
| RBLX221209P00024500 | 2022-12-06 10:01AM EST | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| RBLX221209P00025000 | 2022-12-08 3:33PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,666 | 50.00% |
| RBLX221209P00025500 | 2022-12-07 9:32AM EST | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 38 | 50.00% |
| RBLX221209P00026000 | 2022-12-07 1:05PM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 423 | 50.00% |
| RBLX221209P00026500 | 2022-12-07 3:44PM EST | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 275 | 50.00% |
| RBLX221209P00027000 | 2022-12-07 3:57PM EST | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 470 | 755 | 50.00% |
| RBLX221209P00027500 | 2022-12-08 1:19PM EST | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 380 | 50.00% |
| RBLX221209P00028000 | 2022-12-08 3:56PM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 12,576 | 50.00% |
| RBLX221209P00028500 | 2022-12-08 3:19PM EST | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 251 | 732 | 50.00% |
| RBLX221209P00029000 | 2022-12-08 3:56PM EST | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 819 | 50.00% |
| RBLX221209P00029500 | 2022-12-08 3:56PM EST | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 393 | 12,733 | 50.00% |
| RBLX221209P00030000 | 2022-12-08 3:59PM EST | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,035 | 3,509 | 25.00% |
| RBLX221209P00030500 | 2022-12-08 3:56PM EST | 30.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 119 | 493 | 25.00% |
| RBLX221209P00031000 | 2022-12-08 3:54PM EST | 31.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 668 | 4,047 | 12.50% |
| RBLX221209P00031500 | 2022-12-08 3:59PM EST | 31.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 461 | 559 | 6.25% |
| RBLX221209P00032000 | 2022-12-08 3:58PM EST | 32.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 124 | 1,497 | 0.00% |
| RBLX221209P00032500 | 2022-12-08 3:19PM EST | 32.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 18 | 1,357 | 0.00% |
| RBLX221209P00033000 | 2022-12-08 3:07PM EST | 33.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 61 | 432 | 0.00% |
| RBLX221209P00033500 | 2022-12-08 10:10AM EST | 33.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 18 | 323 | 0.00% |
| RBLX221209P00034000 | 2022-12-08 12:39PM EST | 34.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 22 | 498 | 0.00% |
| RBLX221209P00034500 | 2022-12-08 2:02PM EST | 34.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| RBLX221209P00035000 | 2022-12-08 3:22PM EST | 35.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 31 | 943 | 0.00% |
| RBLX221209P00035500 | 2022-12-07 11:44AM EST | 35.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RBLX221209P00036000 | 2022-12-08 3:22PM EST | 36.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 11 | 300 | 0.00% |
| RBLX221209P00036500 | 2022-12-06 10:16AM EST | 36.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| RBLX221209P00037000 | 2022-12-08 3:19PM EST | 37.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 13 | 303 | 0.00% |
| RBLX221209P00037500 | 2022-12-07 10:08AM EST | 37.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| RBLX221209P00038000 | 2022-12-08 3:18PM EST | 38.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| RBLX221209P00039000 | 2022-12-08 3:17PM EST | 39.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| RBLX221209P00040000 | 2022-12-05 3:38PM EST | 40.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 20 | 91 | 0.00% |
| RBLX221209P00041000 | 2022-12-07 12:44PM EST | 41.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| RBLX221209P00042000 | 2022-12-06 2:20PM EST | 42.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| RBLX221209P00043000 | 2022-11-29 3:19PM EST | 43.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX221209P00044000 | 2022-12-05 2:16PM EST | 44.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX221209P00045000 | 2022-11-22 9:39AM EST | 45.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX221209P00046000 | 2022-11-04 1:07PM EST | 46.00 | 8.15 | 11.85 | 12.35 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX221209P00047000 | 2022-11-21 12:19PM EST | 47.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX221209P00048000 | 2022-12-07 10:05AM EST | 48.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX221209P00049000 | 2022-11-21 10:23AM EST | 49.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX221209P00050000 | 2022-12-08 10:00AM EST | 50.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX221209P00051000 | 2022-11-07 9:36AM EST | 51.00 | 12.70 | 20.25 | 20.40 | 0.00 | - | 1 | 0 | 833.98% |
| RBLX221209P00054000 | 2022-11-30 2:00PM EST | 54.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX221209P00055000 | 2022-12-02 9:35AM EST | 55.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RBLX221209P00056000 | 2022-12-02 9:35AM EST | 56.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
