New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.93+1.16 (+3.77%)
At close: 04:01PM EST
31.83 -0.10 (-0.31%)
Pre-market: 08:59AM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221209C000200002022-11-21 1:16PM EST20.0010.400.000.000.00-2100.00%
RBLX221209C000220002022-11-18 9:34AM EST22.0010.500.000.000.00-100.00%
RBLX221209C000235002022-12-02 10:02AM EST23.509.250.000.000.00-210.00%
RBLX221209C000240002022-12-01 9:50AM EST24.008.400.000.000.00--20.00%
RBLX221209C000245002022-12-05 2:03PM EST24.507.550.000.000.00-220.00%
RBLX221209C000250002022-12-05 9:55AM EST25.008.720.000.000.00-8110.00%
RBLX221209C000260002022-12-01 3:06PM EST26.007.400.000.000.00--20.00%
RBLX221209C000265002022-11-28 2:22PM EST26.504.750.000.000.00--270.00%
RBLX221209C000270002022-12-02 3:59PM EST27.007.020.000.000.00-3220.00%
RBLX221209C000275002022-12-08 1:56PM EST27.504.280.000.000.00-15260.00%
RBLX221209C000280002022-12-08 10:34AM EST28.003.900.000.000.00-25480.00%
RBLX221209C000285002022-12-08 10:09AM EST28.503.050.000.000.00-15430.00%
RBLX221209C000290002022-12-08 1:52PM EST29.002.990.000.000.00-191230.00%
RBLX221209C000295002022-12-08 3:09PM EST29.502.350.000.000.00-2700.00%
RBLX221209C000300002022-12-08 3:22PM EST30.001.960.000.000.00-1384810.00%
RBLX221209C000305002022-12-08 3:59PM EST30.501.490.000.000.00-7604270.00%
RBLX221209C000310002022-12-08 3:59PM EST31.001.120.000.000.00-8651,0160.00%
RBLX221209C000315002022-12-08 3:58PM EST31.500.740.000.000.00-6456630.00%
RBLX221209C000320002022-12-08 3:59PM EST32.000.500.000.000.00-1,3881,3771.56%
RBLX221209C000325002022-12-08 3:59PM EST32.500.290.000.000.00-32264112.50%
RBLX221209C000330002022-12-08 3:59PM EST33.000.180.000.000.00-4921,46225.00%
RBLX221209C000335002022-12-08 3:59PM EST33.500.100.000.000.00-40778025.00%
RBLX221209C000340002022-12-08 3:56PM EST34.000.050.000.000.00-3591,80325.00%
RBLX221209C000345002022-12-08 3:54PM EST34.500.030.000.000.00-22990250.00%
RBLX221209C000350002022-12-08 3:52PM EST35.000.030.000.000.00-6303,31850.00%
RBLX221209C000355002022-12-08 3:21PM EST35.500.030.000.000.00-1131,60950.00%
RBLX221209C000360002022-12-08 3:51PM EST36.000.010.000.000.00-731,72650.00%
RBLX221209C000365002022-12-08 3:30PM EST36.500.030.000.000.00-4787850.00%
RBLX221209C000370002022-12-08 3:51PM EST37.000.010.000.000.00-1,0701,69450.00%
RBLX221209C000375002022-12-07 11:32AM EST37.500.010.000.000.00-534450.00%
RBLX221209C000380002022-12-08 3:51PM EST38.000.020.000.000.00-211,11850.00%
RBLX221209C000385002022-12-08 11:09AM EST38.500.010.000.000.00-116750.00%
RBLX221209C000390002022-12-08 3:50PM EST39.000.010.000.000.00-2587950.00%
RBLX221209C000395002022-12-07 1:17PM EST39.500.010.000.000.00-222450.00%
RBLX221209C000400002022-12-07 1:47PM EST40.000.010.000.000.00-21,12550.00%
RBLX221209C000405002022-12-06 9:30AM EST40.500.020.000.000.00-103150.00%
RBLX221209C000410002022-12-07 1:23PM EST41.000.020.000.000.00-82,05750.00%
RBLX221209C000415002022-12-05 9:37AM EST41.500.050.000.000.00-1015150.00%
RBLX221209C000420002022-12-08 10:50AM EST42.000.010.000.000.00-6033750.00%
RBLX221209C000425002022-12-05 10:45AM EST42.500.010.000.000.00-48850.00%
RBLX221209C000430002022-12-05 9:53AM EST43.000.020.000.000.00-121650.00%
RBLX221209C000440002022-12-07 3:59PM EST44.000.010.000.000.00-224250.00%
RBLX221209C000450002022-12-05 11:17AM EST45.000.010.000.000.00-5332250.00%
RBLX221209C000460002022-12-05 9:35AM EST46.000.010.000.000.00-232450.00%
RBLX221209C000470002022-11-22 9:52AM EST47.000.030.000.000.00-2410350.00%
RBLX221209C000480002022-11-30 12:06PM EST48.000.020.000.000.00-112150.00%
RBLX221209C000490002022-12-01 3:05PM EST49.000.030.000.000.00-1469100.00%
RBLX221209C000500002022-11-28 9:30AM EST50.000.010.000.000.00-41,79650.00%
RBLX221209C000510002022-11-25 10:09AM EST51.000.030.000.000.00-114350.00%
RBLX221209C000520002022-11-21 1:29PM EST52.000.020.000.000.00-394350.00%
RBLX221209C000530002022-11-14 1:01PM EST53.000.090.000.000.00-423150.00%
RBLX221209C000540002022-11-28 10:41AM EST54.000.020.000.000.00-44550.00%
RBLX221209C000550002022-11-15 10:18AM EST55.000.100.000.000.00-18750.00%
RBLX221209C000560002022-11-28 12:59PM EST56.000.020.000.000.00-7210050.00%
RBLX221209C000600002022-12-06 9:54AM EST60.000.010.000.000.00-41,88650.00%
RBLX221209C000650002022-12-01 12:49PM EST65.000.020.000.000.00-153950.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221209P000200002022-12-07 3:16PM EST20.000.010.000.000.00-1121150.00%
RBLX221209P000210002022-12-01 11:58AM EST21.000.010.000.000.00-36100.00%
RBLX221209P000215002022-11-28 3:31PM EST21.500.030.000.000.00--2050.00%
RBLX221209P000220002022-11-30 9:59AM EST22.000.030.000.000.00-27250.00%
RBLX221209P000230002022-12-07 9:42AM EST23.000.010.000.000.00-129150.00%
RBLX221209P000235002022-11-29 10:43AM EST23.500.050.000.000.00--3450.00%
RBLX221209P000240002022-12-07 3:11PM EST24.000.010.000.000.00-216450.00%
RBLX221209P000245002022-12-06 10:01AM EST24.500.010.000.000.00-102050.00%
RBLX221209P000250002022-12-08 3:33PM EST25.000.010.000.000.00-12,66650.00%
RBLX221209P000255002022-12-07 9:32AM EST25.500.020.000.000.00-143850.00%
RBLX221209P000260002022-12-07 1:05PM EST26.000.010.000.000.00-1842350.00%
RBLX221209P000265002022-12-07 3:44PM EST26.500.020.000.000.00-5927550.00%
RBLX221209P000270002022-12-07 3:57PM EST27.000.020.000.000.00-47075550.00%
RBLX221209P000275002022-12-08 1:19PM EST27.500.010.000.000.00-1338050.00%
RBLX221209P000280002022-12-08 3:56PM EST28.000.010.000.000.00-7712,57650.00%
RBLX221209P000285002022-12-08 3:19PM EST28.500.020.000.000.00-25173250.00%
RBLX221209P000290002022-12-08 3:56PM EST29.000.020.000.000.00-14281950.00%
RBLX221209P000295002022-12-08 3:56PM EST29.500.040.000.000.00-39312,73350.00%
RBLX221209P000300002022-12-08 3:59PM EST30.000.070.000.000.00-1,0353,50925.00%
RBLX221209P000305002022-12-08 3:56PM EST30.500.110.000.000.00-11949325.00%
RBLX221209P000310002022-12-08 3:54PM EST31.000.210.000.000.00-6684,04712.50%
RBLX221209P000315002022-12-08 3:59PM EST31.500.350.000.000.00-4615596.25%
RBLX221209P000320002022-12-08 3:58PM EST32.000.590.000.000.00-1241,4970.00%
RBLX221209P000325002022-12-08 3:19PM EST32.500.920.000.000.00-181,3570.00%
RBLX221209P000330002022-12-08 3:07PM EST33.001.380.000.000.00-614320.00%
RBLX221209P000335002022-12-08 10:10AM EST33.502.150.000.000.00-183230.00%
RBLX221209P000340002022-12-08 12:39PM EST34.002.450.000.000.00-224980.00%
RBLX221209P000345002022-12-08 2:02PM EST34.502.840.000.000.00-880.00%
RBLX221209P000350002022-12-08 3:22PM EST35.003.150.000.000.00-319430.00%
RBLX221209P000355002022-12-07 11:44AM EST35.504.940.000.000.00-190.00%
RBLX221209P000360002022-12-08 3:22PM EST36.004.130.000.000.00-113000.00%
RBLX221209P000365002022-12-06 10:16AM EST36.506.000.000.000.00-410.00%
RBLX221209P000370002022-12-08 3:19PM EST37.005.180.000.000.00-133030.00%
RBLX221209P000375002022-12-07 10:08AM EST37.506.900.000.000.00-460.00%
RBLX221209P000380002022-12-08 3:18PM EST38.006.200.000.000.00-21280.00%
RBLX221209P000390002022-12-08 3:17PM EST39.007.220.000.000.00-21520.00%
RBLX221209P000400002022-12-05 3:38PM EST40.008.450.000.000.00-20910.00%
RBLX221209P000410002022-12-07 12:44PM EST41.0010.200.000.000.00-1860.00%
RBLX221209P000420002022-12-06 2:20PM EST42.0011.500.000.000.00-3290.00%
RBLX221209P000430002022-11-29 3:19PM EST43.0013.040.000.000.00-200.00%
RBLX221209P000440002022-12-05 2:16PM EST44.0011.880.000.000.00-200.00%
RBLX221209P000450002022-11-22 9:39AM EST45.0014.850.000.000.00-400.00%
RBLX221209P000460002022-11-04 1:07PM EST46.008.1511.8512.350.00-100.00%
RBLX221209P000470002022-11-21 12:19PM EST47.0016.960.000.000.00-200.00%
RBLX221209P000480002022-12-07 10:05AM EST48.0017.450.000.000.00-100.00%
RBLX221209P000490002022-11-21 10:23AM EST49.0018.830.000.000.00-400.00%
RBLX221209P000500002022-12-08 10:00AM EST50.0018.500.000.000.00-700.00%
RBLX221209P000510002022-11-07 9:36AM EST51.0012.7020.2520.400.00-10833.98%
RBLX221209P000540002022-11-30 2:00PM EST54.0023.100.000.000.00--00.00%
RBLX221209P000550002022-12-02 9:35AM EST55.0022.750.000.000.00-900.00%
RBLX221209P000560002022-12-02 9:35AM EST56.0023.750.000.000.00-4100.00%