New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.98+1.87 (+4.34%)
At close: 04:03PM EDT
45.00 +0.02 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230406C000270002023-03-10 11:06AM EDT27.0012.8417.8518.250.00--1196.88%
RBLX230406C000280002023-03-27 11:39AM EDT28.0015.1216.8517.200.00-11172.66%
RBLX230406C000295002023-03-31 10:01AM EDT29.5014.2515.4015.70+0.26+1.86%23166.41%
RBLX230406C000300002023-03-24 12:13PM EDT30.0013.6014.8515.200.00-732150.00%
RBLX230406C000305002023-03-29 3:01PM EDT30.5012.8514.3514.700.00-12144.53%
RBLX230406C000310002023-03-30 12:44PM EDT31.0012.6013.8514.200.00-110139.06%
RBLX230406C000315002023-03-24 10:02AM EDT31.5012.8013.4013.750.00-55151.56%
RBLX230406C000320002023-03-31 10:02AM EDT32.0011.7412.8513.20+0.84+7.71%311128.91%
RBLX230406C000325002023-03-24 10:02AM EDT32.5011.8012.4012.700.00-2525132.81%
RBLX230406C000330002023-03-30 9:43AM EDT33.0010.6511.8512.200.00-142118.75%
RBLX230406C000335002023-03-30 9:51AM EDT33.5010.0611.4511.700.00-23128.91%
RBLX230406C000340002023-03-31 12:32PM EDT34.0010.7710.8511.20+1.77+19.67%510108.59%
RBLX230406C000350002023-03-31 2:04PM EDT35.009.809.9510.20+1.30+15.29%7187112.50%
RBLX230406C000355002023-03-29 11:05AM EDT35.507.099.409.700.00-15101.56%
RBLX230406C000360002023-03-31 9:55AM EDT36.007.778.909.25+0.17+2.24%423101.95%
RBLX230406C000370002023-03-31 3:47PM EDT37.007.827.958.20+1.46+22.96%23891.41%
RBLX230406C000380002023-03-31 9:36AM EDT38.005.317.007.20-0.49-8.45%201785.16%
RBLX230406C000385002023-03-30 11:47AM EDT38.504.956.506.800.00-2286.72%
RBLX230406C000390002023-03-31 3:39PM EDT39.005.835.956.25+1.28+28.13%1144174.61%
RBLX230406C000395002023-03-31 12:56PM EDT39.505.355.505.75+2.10+64.62%2276072.66%
RBLX230406C000400002023-03-31 1:13PM EDT40.004.855.055.25+1.47+43.49%1717069.92%
RBLX230406C000405002023-03-31 1:30PM EDT40.504.394.604.80+1.58+56.23%74169.14%
RBLX230406C000410002023-03-31 3:22PM EDT41.003.964.104.30+1.41+55.29%1434863.28%
RBLX230406C000415002023-03-31 10:03AM EDT41.502.703.653.85+0.52+23.85%35661.33%
RBLX230406C000420002023-03-31 3:34PM EDT42.003.253.253.40+1.35+71.05%15364860.25%
RBLX230406C000425002023-03-31 2:47PM EDT42.502.652.852.98+1.06+66.67%2438759.08%
RBLX230406C000430002023-03-31 3:43PM EDT43.002.272.432.57+0.97+74.62%13642256.54%
RBLX230406C000435002023-03-31 3:46PM EDT43.501.902.042.16+0.84+79.25%25939853.91%
RBLX230406C000440002023-03-31 3:54PM EDT44.001.751.721.79+0.95+118.75%74532252.83%
RBLX230406C000445002023-03-31 3:59PM EDT44.501.481.431.49+0.84+131.25%61325452.64%
RBLX230406C000450002023-03-31 3:59PM EDT45.001.191.141.21+0.67+128.85%1,89081651.47%
RBLX230406C000455002023-03-31 3:59PM EDT45.500.960.910.97+0.61+174.29%24313251.07%
RBLX230406C000460002023-03-31 3:58PM EDT46.000.750.720.77+0.49+188.46%2,33166650.98%
RBLX230406C000465002023-03-31 3:58PM EDT46.500.580.560.60+0.37+176.19%1297850.78%
RBLX230406C000470002023-03-31 3:59PM EDT47.000.450.430.48+0.29+181.25%61644951.27%
RBLX230406C000475002023-03-31 3:59PM EDT47.500.350.330.37+0.24+218.18%35427251.47%
RBLX230406C000480002023-03-31 3:59PM EDT48.000.250.250.30+0.16+177.78%15720452.34%
RBLX230406C000485002023-03-31 3:30PM EDT48.500.180.190.22+0.06+50.00%1712052.34%
RBLX230406C000490002023-03-31 3:56PM EDT49.000.160.150.17+0.09+128.57%57759153.13%
RBLX230406C000495002023-03-31 3:52PM EDT49.500.110.120.14+0.05+83.33%6310654.69%
RBLX230406C000500002023-03-31 3:59PM EDT50.000.100.100.11+0.06+150.00%6131,96555.86%
RBLX230406C000510002023-03-31 3:14PM EDT51.000.060.060.08+0.03+100.00%2297258.59%
RBLX230406C000520002023-03-31 3:24PM EDT52.000.050.040.06+0.02+66.67%25761.72%
RBLX230406C000530002023-03-31 3:52PM EDT53.000.040.030.04+0.02+100.00%285864.06%
RBLX230406C000550002023-03-31 3:59PM EDT55.000.020.020.030.00-2,8573,68372.66%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230406P000200002023-03-06 2:01PM EDT20.000.020.000.020.00-57237.50%
RBLX230406P000250002023-03-30 2:49PM EDT25.000.010.000.030.00-114181.25%
RBLX230406P000270002023-03-15 11:48AM EDT27.000.080.000.040.00-515165.63%
RBLX230406P000280002023-03-29 9:47AM EDT28.000.010.000.030.00-60580150.00%
RBLX230406P000290002023-03-31 9:32AM EDT29.000.010.010.090.00-3786164.06%
RBLX230406P000300002023-03-31 11:44AM EDT30.000.020.000.020.00-5119125.00%
RBLX230406P000310002023-03-30 10:40AM EDT31.000.010.000.030.00-61,120120.31%
RBLX230406P000320002023-03-28 11:19AM EDT32.000.050.010.030.00-2165115.63%
RBLX230406P000325002023-03-30 2:52PM EDT32.500.020.000.030.00-15105106.25%
RBLX230406P000330002023-03-23 3:31PM EDT33.000.160.000.030.00-2134101.56%
RBLX230406P000340002023-03-31 1:37PM EDT34.000.020.000.030.00-264893.75%
RBLX230406P000345002023-03-28 2:16PM EDT34.500.100.000.030.00-303389.06%
RBLX230406P000350002023-03-31 11:27AM EDT35.000.020.000.02-0.01-33.33%327281.25%
RBLX230406P000360002023-03-31 11:08AM EDT36.000.020.020.03-0.04-66.67%1514881.25%
RBLX230406P000370002023-03-31 3:15PM EDT37.000.020.010.04-0.05-71.43%2018272.66%
RBLX230406P000380002023-03-31 2:52PM EDT38.000.030.030.04-0.10-76.92%33217367.58%
RBLX230406P000385002023-03-31 1:03PM EDT38.500.040.030.05-0.11-73.33%47364.45%
RBLX230406P000390002023-03-31 1:00PM EDT39.000.060.040.06-0.14-70.00%12828962.50%
RBLX230406P000395002023-03-31 3:58PM EDT39.500.060.050.07-0.18-75.00%66075359.77%
RBLX230406P000400002023-03-31 3:51PM EDT40.000.090.070.09-0.21-70.00%31247558.59%
RBLX230406P000405002023-03-31 3:54PM EDT40.500.110.090.11-0.33-75.00%2012656.25%
RBLX230406P000410002023-03-31 3:58PM EDT41.000.140.130.15-0.35-71.43%1,17591155.66%
RBLX230406P000415002023-03-31 3:47PM EDT41.500.210.170.20-0.49-70.00%636854.30%
RBLX230406P000420002023-03-31 3:54PM EDT42.000.250.230.25-0.50-66.67%16754352.93%
RBLX230406P000425002023-03-31 3:59PM EDT42.500.310.300.34-0.65-67.71%15422351.95%
RBLX230406P000430002023-03-31 3:40PM EDT43.000.480.400.44-0.70-59.32%49774351.07%
RBLX230406P000435002023-03-31 3:52PM EDT43.500.560.520.57-0.90-61.64%28419950.20%
RBLX230406P000440002023-03-31 3:55PM EDT44.000.680.680.73-1.14-62.64%26426450.78%
RBLX230406P000445002023-03-31 3:59PM EDT44.500.880.890.93-1.19-57.49%3108350.49%
RBLX230406P000450002023-03-31 3:59PM EDT45.001.131.101.15-1.37-54.80%59024349.51%
RBLX230406P000455002023-03-31 3:57PM EDT45.501.341.381.42-0.92-40.71%511249.32%
RBLX230406P000460002023-03-31 3:57PM EDT46.001.631.681.75-1.57-49.06%2312950.29%
RBLX230406P000465002023-03-31 12:54PM EDT46.502.241.982.07-0.68-23.29%22149.32%
RBLX230406P000470002023-03-31 3:51PM EDT47.002.482.342.45-2.42-49.39%64149.90%
RBLX230406P000475002023-03-31 10:52AM EDT47.503.352.692.85-1.05-23.86%93550.29%
RBLX230406P000480002023-03-28 9:51AM EDT48.005.803.153.350.00-55355.86%
RBLX230406P000485002023-03-23 12:00PM EDT48.506.103.553.700.00--750.29%
RBLX230406P000490002023-03-27 10:45AM EDT49.005.604.004.200.00-13354.98%
RBLX230406P000500002023-03-30 2:37PM EDT50.007.004.855.250.00-22268.36%
RBLX230406P000540002023-03-30 9:41AM EDT54.0010.258.909.150.00-3354.69%
RBLX230406P000600002023-03-31 3:37PM EDT60.0015.2014.8515.15-1.45-8.71%110126.95%