New Zealand markets open in 1 hour 50 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.01+4.94 (+14.09%)
At close: 04:00PM EDT
39.97 -0.04 (-0.10%)
After hours: 04:10PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220708C000190002022-06-16 3:55PM EDT19.006.2020.5521.100.00-5214357.81%
RBLX220708C000200002022-06-24 11:09AM EDT20.0015.7019.4520.100.00-21335.94%
RBLX220708C000220002022-07-01 3:53PM EDT22.0013.1217.5518.050.00-13260.94%
RBLX220708C000225002022-06-30 2:27PM EDT22.5010.2517.0517.600.00-218284.38%
RBLX220708C000230002022-07-05 12:29PM EDT23.0015.9516.7017.00+11.65+270.93%41000.00%
RBLX220708C000235002022-06-29 12:53PM EDT23.5010.2516.1516.500.00--20.00%
RBLX220708C000240002022-06-30 11:47AM EDT24.009.0715.5016.050.00-2046226.56%
RBLX220708C000245002022-07-05 1:39PM EDT24.5015.4315.1515.60+7.73+100.39%33246.88%
RBLX220708C000250002022-07-05 3:01PM EDT25.0014.4314.6014.95+4.88+51.10%19320.00%
RBLX220708C000255002022-07-01 2:48PM EDT25.5012.9214.1514.50+3.53+37.59%170.00%
RBLX220708C000260002022-07-01 1:35PM EDT26.008.4013.5014.100.00-956221.09%
RBLX220708C000265002022-07-05 3:40PM EDT26.5013.1513.2513.45+4.80+57.49%48590.00%
RBLX220708C000270002022-07-05 12:18PM EDT27.0011.8212.6512.95+4.62+64.17%61310.00%
RBLX220708C000275002022-07-05 2:53PM EDT27.5011.9012.2012.50+5.15+76.30%6190.00%
RBLX220708C000280002022-07-05 3:27PM EDT28.0011.7011.8011.95+4.65+65.96%311120.00%
RBLX220708C000285002022-07-05 3:34PM EDT28.5011.3011.2011.55+4.91+76.84%627157.81%
RBLX220708C000290002022-07-05 2:03PM EDT29.0010.9510.8011.00+7.03+179.34%181840.00%
RBLX220708C000295002022-07-05 1:01PM EDT29.509.7010.2510.45+3.90+67.24%2790.00%
RBLX220708C000300002022-07-05 3:53PM EDT30.009.759.8010.00+4.47+84.66%395690.00%
RBLX220708C000305002022-07-05 1:55PM EDT30.509.409.209.55+4.82+105.24%365129.69%
RBLX220708C000310002022-07-05 3:00PM EDT31.008.708.809.00+4.27+96.39%1363220.00%
RBLX220708C000315002022-07-05 10:34AM EDT31.506.918.308.55+2.91+72.75%132116.41%
RBLX220708C000320002022-07-05 3:05PM EDT32.007.587.808.05+4.05+114.73%245627109.38%
RBLX220708C000325002022-07-05 12:02PM EDT32.506.257.357.55+3.05+95.31%2880103.13%
RBLX220708C000330002022-07-05 3:41PM EDT33.006.806.857.05+3.96+139.44%3891,08996.88%
RBLX220708C000335002022-07-05 2:19PM EDT33.506.226.256.60+3.94+172.81%59106105.08%
RBLX220708C000340002022-07-05 3:44PM EDT34.005.805.856.10+3.68+173.58%17546797.66%
RBLX220708C000345002022-07-05 3:38PM EDT34.505.455.405.65+3.63+199.45%948265.63%
RBLX220708C000350002022-07-05 3:19PM EDT35.004.544.955.25+2.96+187.34%1,1661,40883.59%
RBLX220708C000355002022-07-05 3:41PM EDT35.504.504.604.90+3.16+235.82%57622798.83%
RBLX220708C000360002022-07-05 3:41PM EDT36.004.104.104.35+2.97+262.83%7,0095,42187.50%
RBLX220708C000365002022-07-05 3:55PM EDT36.503.843.753.95+2.91+312.90%22,39419,47492.58%
RBLX220708C000370002022-07-05 3:55PM EDT37.003.503.403.55+2.74+360.53%4,39473594.53%
RBLX220708C000375002022-07-05 3:00PM EDT37.502.822.983.15+2.20+354.84%1,32833091.80%
RBLX220708C000380002022-07-05 3:55PM EDT38.002.722.722.80+2.19+413.21%2,50067095.31%
RBLX220708C000385002022-07-05 3:55PM EDT38.502.422.372.45+1.98+450.00%1,9487593.95%
RBLX220708C000390002022-07-05 3:44PM EDT39.002.052.082.15+1.69+469.44%3,36029194.53%
RBLX220708C000395002022-07-05 3:44PM EDT39.501.741.781.85+1.45+500.00%1,90951393.16%
RBLX220708C000400002022-07-05 3:55PM EDT40.001.571.551.59+1.33+554.17%10,9411,17293.75%
RBLX220708C000405002022-07-05 3:52PM EDT40.501.301.311.36+1.10+550.00%2,51029993.26%
RBLX220708C000410002022-07-05 3:54PM EDT41.001.101.101.13+0.94+587.50%6,8404,68692.29%
RBLX220708C000415002022-07-05 3:54PM EDT41.500.940.880.95+0.80+571.43%7,2126,61790.92%
RBLX220708C000420002022-07-05 3:53PM EDT42.000.740.740.80+0.63+572.73%1,75141391.60%
RBLX220708C000425002022-07-05 3:54PM EDT42.500.620.600.65+0.52+520.00%4468390.82%
RBLX220708C000430002022-07-05 3:53PM EDT43.000.510.490.54+0.42+466.67%96313691.21%
RBLX220708C000435002022-07-05 3:36PM EDT43.500.360.380.41+0.30+500.00%2595289.26%
RBLX220708C000440002022-07-05 3:49PM EDT44.000.320.300.34+0.27+540.00%13,6974189.65%
RBLX220708C000445002022-07-05 3:49PM EDT44.500.250.260.27+0.21+525.00%5375690.82%
RBLX220708C000450002022-07-05 3:53PM EDT45.000.200.190.20+0.16+400.00%4,7343,65489.06%
RBLX220708C000455002022-07-05 3:22PM EDT45.500.120.150.16+0.04+50.00%71232889.45%
RBLX220708C000460002022-07-05 3:38PM EDT46.000.120.120.14+0.05+71.43%1,1161491.02%
RBLX220708C000465002022-07-05 3:14PM EDT46.500.080.080.11+0.06+300.00%3671789.84%
RBLX220708C000470002022-07-05 3:40PM EDT47.000.070.080.09+0.05+250.00%4035892.58%
RBLX220708C000475002022-07-05 3:37PM EDT47.500.050.060.07+0.03+150.00%201192.58%
RBLX220708C000480002022-07-05 3:53PM EDT48.000.040.030.05+0.02+100.00%45021389.06%
RBLX220708C000500002022-07-05 3:47PM EDT50.000.030.020.030.00-1,61838098.44%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220708P000150002022-06-29 9:30AM EDT15.000.010.000.010.00-19325.00%
RBLX220708P000170002022-06-21 1:48PM EDT17.000.050.000.030.00-820318.75%
RBLX220708P000180002022-06-28 12:18PM EDT18.000.010.000.030.00-618300.00%
RBLX220708P000190002022-06-29 9:44AM EDT19.000.020.000.020.00-389268.75%
RBLX220708P000200002022-07-01 2:23PM EDT20.000.010.000.010.00-1145237.50%
RBLX220708P000210002022-07-05 9:30AM EDT21.000.050.000.02+0.03+150.00%493237.50%
RBLX220708P000220002022-06-30 3:04PM EDT22.000.030.000.030.00-27159231.25%
RBLX220708P000225002022-07-01 3:05PM EDT22.500.020.000.030.00-615221.88%
RBLX220708P000230002022-07-05 1:22PM EDT23.000.010.000.030.00-3398215.63%
RBLX220708P000235002022-07-01 9:53AM EDT23.500.010.000.030.00-22206.25%
RBLX220708P000240002022-07-01 3:59PM EDT24.000.010.000.030.00-17450198.44%
RBLX220708P000245002022-06-30 3:55PM EDT24.500.070.000.030.00-1670190.63%
RBLX220708P000250002022-07-05 12:33PM EDT25.000.010.000.03-0.02-66.67%17390184.38%
RBLX220708P000255002022-07-05 11:14AM EDT25.500.020.000.01-0.01-33.33%18123156.25%
RBLX220708P000260002022-07-05 3:46PM EDT26.000.010.000.01-0.03-75.00%617885150.00%
RBLX220708P000265002022-07-05 3:33PM EDT26.500.010.010.02-0.06-85.71%12565162.50%
RBLX220708P000270002022-07-05 2:42PM EDT27.000.010.010.02-0.05-83.33%148790156.25%
RBLX220708P000275002022-07-05 2:56PM EDT27.500.020.010.03-0.05-71.43%28318156.25%
RBLX220708P000280002022-07-05 3:06PM EDT28.000.020.010.02-0.06-75.00%141374143.75%
RBLX220708P000285002022-07-05 11:45AM EDT28.500.030.020.03-0.09-75.00%361,021146.88%
RBLX220708P000290002022-07-05 3:52PM EDT29.000.020.020.03-0.12-85.71%90506140.63%
RBLX220708P000295002022-07-05 3:53PM EDT29.500.030.020.03-0.12-80.00%138454134.38%
RBLX220708P000300002022-07-05 3:48PM EDT30.000.040.040.05-0.16-80.00%2,5071,285139.06%
RBLX220708P000305002022-07-05 2:55PM EDT30.500.050.040.05-0.20-80.00%211298132.03%
RBLX220708P000310002022-07-05 3:39PM EDT31.000.050.050.06-0.27-84.37%413535129.69%
RBLX220708P000315002022-07-05 3:51PM EDT31.500.070.060.08-0.32-82.05%192214128.13%
RBLX220708P000320002022-07-05 3:34PM EDT32.000.090.070.08-0.36-80.00%1,4641,230122.27%
RBLX220708P000325002022-07-05 3:49PM EDT32.500.110.100.11-0.49-81.67%416169123.44%
RBLX220708P000330002022-07-05 3:48PM EDT33.000.140.120.13-0.58-80.56%2,1441,232120.31%
RBLX220708P000335002022-07-05 3:53PM EDT33.500.150.150.16-0.73-82.95%755375118.36%
RBLX220708P000340002022-07-05 3:52PM EDT34.000.190.180.19-0.85-81.73%1,908989115.63%
RBLX220708P000345002022-07-05 3:24PM EDT34.500.280.220.24-0.99-77.95%861662114.26%
RBLX220708P000350002022-07-05 3:53PM EDT35.000.270.260.28-1.22-81.88%4,8651,050111.13%
RBLX220708P000355002022-07-05 3:49PM EDT35.500.360.310.33-1.40-79.55%1,657171108.20%
RBLX220708P000360002022-07-05 3:53PM EDT36.000.410.400.42-1.63-79.90%4,476518108.59%
RBLX220708P000365002022-07-05 3:54PM EDT36.500.500.500.53-1.79-78.17%1,68449108.59%
RBLX220708P000370002022-07-05 3:53PM EDT37.000.600.600.63-2.16-78.26%3,578140106.84%
RBLX220708P000375002022-07-05 3:49PM EDT37.500.780.700.76-2.67-77.39%6,11934104.98%
RBLX220708P000380002022-07-05 3:54PM EDT38.000.860.860.88-3.09-78.23%4,94141103.71%
RBLX220708P000385002022-07-05 3:54PM EDT38.501.031.051.08-2.63-71.86%6,8693104.69%
RBLX220708P000390002022-07-05 3:54PM EDT39.001.231.201.24-3.52-74.11%3,25246101.66%
RBLX220708P000400002022-07-05 3:54PM EDT40.001.701.661.73-4.12-70.79%2,73344101.76%
RBLX220708P000405002022-07-05 3:53PM EDT40.501.961.891.99-4.39-69.13%974100.20%
RBLX220708P000410002022-07-05 3:47PM EDT41.002.412.212.29-3.74-60.81%9909101.17%
RBLX220708P000420002022-07-05 3:53PM EDT42.002.902.842.99-4.15-58.87%266101.76%
RBLX220708P000425002022-07-05 2:54PM EDT42.503.603.253.35-3.83-51.55%6132103.71%
RBLX220708P000430002022-07-05 2:54PM EDT43.004.003.553.70-3.95-49.69%113100.20%
RBLX220708P000450002022-07-05 3:05PM EDT45.005.705.355.55-2.51-30.57%4137116.41%
RBLX220708P000455002022-06-29 3:50PM EDT45.5011.405.606.000.00-12108.40%
RBLX220708P000500002022-06-28 3:49PM EDT50.0015.4010.0510.600.00-11162.11%