Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX220708C00019000 | 2022-06-16 3:55PM EDT | 19.00 | 6.20 | 20.55 | 21.10 | 0.00 | - | 52 | 14 | 357.81% |
| RBLX220708C00020000 | 2022-06-24 11:09AM EDT | 20.00 | 15.70 | 19.45 | 20.10 | 0.00 | - | 2 | 1 | 335.94% |
| RBLX220708C00022000 | 2022-07-01 3:53PM EDT | 22.00 | 13.12 | 17.55 | 18.05 | 0.00 | - | 1 | 3 | 260.94% |
| RBLX220708C00022500 | 2022-06-30 2:27PM EDT | 22.50 | 10.25 | 17.05 | 17.60 | 0.00 | - | 2 | 18 | 284.38% |
| RBLX220708C00023000 | 2022-07-05 12:29PM EDT | 23.00 | 15.95 | 16.70 | 17.00 | +11.65 | +270.93% | 4 | 100 | 0.00% |
| RBLX220708C00023500 | 2022-06-29 12:53PM EDT | 23.50 | 10.25 | 16.15 | 16.50 | 0.00 | - | - | 2 | 0.00% |
| RBLX220708C00024000 | 2022-06-30 11:47AM EDT | 24.00 | 9.07 | 15.50 | 16.05 | 0.00 | - | 20 | 46 | 226.56% |
| RBLX220708C00024500 | 2022-07-05 1:39PM EDT | 24.50 | 15.43 | 15.15 | 15.60 | +7.73 | +100.39% | 3 | 3 | 246.88% |
| RBLX220708C00025000 | 2022-07-05 3:01PM EDT | 25.00 | 14.43 | 14.60 | 14.95 | +4.88 | +51.10% | 19 | 32 | 0.00% |
| RBLX220708C00025500 | 2022-07-01 2:48PM EDT | 25.50 | 12.92 | 14.15 | 14.50 | +3.53 | +37.59% | 1 | 7 | 0.00% |
| RBLX220708C00026000 | 2022-07-01 1:35PM EDT | 26.00 | 8.40 | 13.50 | 14.10 | 0.00 | - | 9 | 56 | 221.09% |
| RBLX220708C00026500 | 2022-07-05 3:40PM EDT | 26.50 | 13.15 | 13.25 | 13.45 | +4.80 | +57.49% | 48 | 59 | 0.00% |
| RBLX220708C00027000 | 2022-07-05 12:18PM EDT | 27.00 | 11.82 | 12.65 | 12.95 | +4.62 | +64.17% | 6 | 131 | 0.00% |
| RBLX220708C00027500 | 2022-07-05 2:53PM EDT | 27.50 | 11.90 | 12.20 | 12.50 | +5.15 | +76.30% | 6 | 19 | 0.00% |
| RBLX220708C00028000 | 2022-07-05 3:27PM EDT | 28.00 | 11.70 | 11.80 | 11.95 | +4.65 | +65.96% | 31 | 112 | 0.00% |
| RBLX220708C00028500 | 2022-07-05 3:34PM EDT | 28.50 | 11.30 | 11.20 | 11.55 | +4.91 | +76.84% | 6 | 27 | 157.81% |
| RBLX220708C00029000 | 2022-07-05 2:03PM EDT | 29.00 | 10.95 | 10.80 | 11.00 | +7.03 | +179.34% | 18 | 184 | 0.00% |
| RBLX220708C00029500 | 2022-07-05 1:01PM EDT | 29.50 | 9.70 | 10.25 | 10.45 | +3.90 | +67.24% | 2 | 79 | 0.00% |
| RBLX220708C00030000 | 2022-07-05 3:53PM EDT | 30.00 | 9.75 | 9.80 | 10.00 | +4.47 | +84.66% | 39 | 569 | 0.00% |
| RBLX220708C00030500 | 2022-07-05 1:55PM EDT | 30.50 | 9.40 | 9.20 | 9.55 | +4.82 | +105.24% | 3 | 65 | 129.69% |
| RBLX220708C00031000 | 2022-07-05 3:00PM EDT | 31.00 | 8.70 | 8.80 | 9.00 | +4.27 | +96.39% | 136 | 322 | 0.00% |
| RBLX220708C00031500 | 2022-07-05 10:34AM EDT | 31.50 | 6.91 | 8.30 | 8.55 | +2.91 | +72.75% | 1 | 32 | 116.41% |
| RBLX220708C00032000 | 2022-07-05 3:05PM EDT | 32.00 | 7.58 | 7.80 | 8.05 | +4.05 | +114.73% | 245 | 627 | 109.38% |
| RBLX220708C00032500 | 2022-07-05 12:02PM EDT | 32.50 | 6.25 | 7.35 | 7.55 | +3.05 | +95.31% | 28 | 80 | 103.13% |
| RBLX220708C00033000 | 2022-07-05 3:41PM EDT | 33.00 | 6.80 | 6.85 | 7.05 | +3.96 | +139.44% | 389 | 1,089 | 96.88% |
| RBLX220708C00033500 | 2022-07-05 2:19PM EDT | 33.50 | 6.22 | 6.25 | 6.60 | +3.94 | +172.81% | 59 | 106 | 105.08% |
| RBLX220708C00034000 | 2022-07-05 3:44PM EDT | 34.00 | 5.80 | 5.85 | 6.10 | +3.68 | +173.58% | 175 | 467 | 97.66% |
| RBLX220708C00034500 | 2022-07-05 3:38PM EDT | 34.50 | 5.45 | 5.40 | 5.65 | +3.63 | +199.45% | 94 | 82 | 65.63% |
| RBLX220708C00035000 | 2022-07-05 3:19PM EDT | 35.00 | 4.54 | 4.95 | 5.25 | +2.96 | +187.34% | 1,166 | 1,408 | 83.59% |
| RBLX220708C00035500 | 2022-07-05 3:41PM EDT | 35.50 | 4.50 | 4.60 | 4.90 | +3.16 | +235.82% | 576 | 227 | 98.83% |
| RBLX220708C00036000 | 2022-07-05 3:41PM EDT | 36.00 | 4.10 | 4.10 | 4.35 | +2.97 | +262.83% | 7,009 | 5,421 | 87.50% |
| RBLX220708C00036500 | 2022-07-05 3:55PM EDT | 36.50 | 3.84 | 3.75 | 3.95 | +2.91 | +312.90% | 22,394 | 19,474 | 92.58% |
| RBLX220708C00037000 | 2022-07-05 3:55PM EDT | 37.00 | 3.50 | 3.40 | 3.55 | +2.74 | +360.53% | 4,394 | 735 | 94.53% |
| RBLX220708C00037500 | 2022-07-05 3:00PM EDT | 37.50 | 2.82 | 2.98 | 3.15 | +2.20 | +354.84% | 1,328 | 330 | 91.80% |
| RBLX220708C00038000 | 2022-07-05 3:55PM EDT | 38.00 | 2.72 | 2.72 | 2.80 | +2.19 | +413.21% | 2,500 | 670 | 95.31% |
| RBLX220708C00038500 | 2022-07-05 3:55PM EDT | 38.50 | 2.42 | 2.37 | 2.45 | +1.98 | +450.00% | 1,948 | 75 | 93.95% |
| RBLX220708C00039000 | 2022-07-05 3:44PM EDT | 39.00 | 2.05 | 2.08 | 2.15 | +1.69 | +469.44% | 3,360 | 291 | 94.53% |
| RBLX220708C00039500 | 2022-07-05 3:44PM EDT | 39.50 | 1.74 | 1.78 | 1.85 | +1.45 | +500.00% | 1,909 | 513 | 93.16% |
| RBLX220708C00040000 | 2022-07-05 3:55PM EDT | 40.00 | 1.57 | 1.55 | 1.59 | +1.33 | +554.17% | 10,941 | 1,172 | 93.75% |
| RBLX220708C00040500 | 2022-07-05 3:52PM EDT | 40.50 | 1.30 | 1.31 | 1.36 | +1.10 | +550.00% | 2,510 | 299 | 93.26% |
| RBLX220708C00041000 | 2022-07-05 3:54PM EDT | 41.00 | 1.10 | 1.10 | 1.13 | +0.94 | +587.50% | 6,840 | 4,686 | 92.29% |
| RBLX220708C00041500 | 2022-07-05 3:54PM EDT | 41.50 | 0.94 | 0.88 | 0.95 | +0.80 | +571.43% | 7,212 | 6,617 | 90.92% |
| RBLX220708C00042000 | 2022-07-05 3:53PM EDT | 42.00 | 0.74 | 0.74 | 0.80 | +0.63 | +572.73% | 1,751 | 413 | 91.60% |
| RBLX220708C00042500 | 2022-07-05 3:54PM EDT | 42.50 | 0.62 | 0.60 | 0.65 | +0.52 | +520.00% | 446 | 83 | 90.82% |
| RBLX220708C00043000 | 2022-07-05 3:53PM EDT | 43.00 | 0.51 | 0.49 | 0.54 | +0.42 | +466.67% | 963 | 136 | 91.21% |
| RBLX220708C00043500 | 2022-07-05 3:36PM EDT | 43.50 | 0.36 | 0.38 | 0.41 | +0.30 | +500.00% | 259 | 52 | 89.26% |
| RBLX220708C00044000 | 2022-07-05 3:49PM EDT | 44.00 | 0.32 | 0.30 | 0.34 | +0.27 | +540.00% | 13,697 | 41 | 89.65% |
| RBLX220708C00044500 | 2022-07-05 3:49PM EDT | 44.50 | 0.25 | 0.26 | 0.27 | +0.21 | +525.00% | 537 | 56 | 90.82% |
| RBLX220708C00045000 | 2022-07-05 3:53PM EDT | 45.00 | 0.20 | 0.19 | 0.20 | +0.16 | +400.00% | 4,734 | 3,654 | 89.06% |
| RBLX220708C00045500 | 2022-07-05 3:22PM EDT | 45.50 | 0.12 | 0.15 | 0.16 | +0.04 | +50.00% | 712 | 328 | 89.45% |
| RBLX220708C00046000 | 2022-07-05 3:38PM EDT | 46.00 | 0.12 | 0.12 | 0.14 | +0.05 | +71.43% | 1,116 | 14 | 91.02% |
| RBLX220708C00046500 | 2022-07-05 3:14PM EDT | 46.50 | 0.08 | 0.08 | 0.11 | +0.06 | +300.00% | 367 | 17 | 89.84% |
| RBLX220708C00047000 | 2022-07-05 3:40PM EDT | 47.00 | 0.07 | 0.08 | 0.09 | +0.05 | +250.00% | 403 | 58 | 92.58% |
| RBLX220708C00047500 | 2022-07-05 3:37PM EDT | 47.50 | 0.05 | 0.06 | 0.07 | +0.03 | +150.00% | 201 | 1 | 92.58% |
| RBLX220708C00048000 | 2022-07-05 3:53PM EDT | 48.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 450 | 213 | 89.06% |
| RBLX220708C00050000 | 2022-07-05 3:47PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,618 | 380 | 98.44% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX220708P00015000 | 2022-06-29 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 325.00% |
| RBLX220708P00017000 | 2022-06-21 1:48PM EDT | 17.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 8 | 20 | 318.75% |
| RBLX220708P00018000 | 2022-06-28 12:18PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 18 | 300.00% |
| RBLX220708P00019000 | 2022-06-29 9:44AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 89 | 268.75% |
| RBLX220708P00020000 | 2022-07-01 2:23PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 237.50% |
| RBLX220708P00021000 | 2022-07-05 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 4 | 93 | 237.50% |
| RBLX220708P00022000 | 2022-06-30 3:04PM EDT | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 27 | 159 | 231.25% |
| RBLX220708P00022500 | 2022-07-01 3:05PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 15 | 221.88% |
| RBLX220708P00023000 | 2022-07-05 1:22PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 398 | 215.63% |
| RBLX220708P00023500 | 2022-07-01 9:53AM EDT | 23.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 206.25% |
| RBLX220708P00024000 | 2022-07-01 3:59PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 450 | 198.44% |
| RBLX220708P00024500 | 2022-06-30 3:55PM EDT | 24.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 16 | 70 | 190.63% |
| RBLX220708P00025000 | 2022-07-05 12:33PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 17 | 390 | 184.38% |
| RBLX220708P00025500 | 2022-07-05 11:14AM EDT | 25.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 18 | 123 | 156.25% |
| RBLX220708P00026000 | 2022-07-05 3:46PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 617 | 885 | 150.00% |
| RBLX220708P00026500 | 2022-07-05 3:33PM EDT | 26.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 12 | 565 | 162.50% |
| RBLX220708P00027000 | 2022-07-05 2:42PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 148 | 790 | 156.25% |
| RBLX220708P00027500 | 2022-07-05 2:56PM EDT | 27.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 28 | 318 | 156.25% |
| RBLX220708P00028000 | 2022-07-05 3:06PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 141 | 374 | 143.75% |
| RBLX220708P00028500 | 2022-07-05 11:45AM EDT | 28.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 36 | 1,021 | 146.88% |
| RBLX220708P00029000 | 2022-07-05 3:52PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 90 | 506 | 140.63% |
| RBLX220708P00029500 | 2022-07-05 3:53PM EDT | 29.50 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 138 | 454 | 134.38% |
| RBLX220708P00030000 | 2022-07-05 3:48PM EDT | 30.00 | 0.04 | 0.04 | 0.05 | -0.16 | -80.00% | 2,507 | 1,285 | 139.06% |
| RBLX220708P00030500 | 2022-07-05 2:55PM EDT | 30.50 | 0.05 | 0.04 | 0.05 | -0.20 | -80.00% | 211 | 298 | 132.03% |
| RBLX220708P00031000 | 2022-07-05 3:39PM EDT | 31.00 | 0.05 | 0.05 | 0.06 | -0.27 | -84.37% | 413 | 535 | 129.69% |
| RBLX220708P00031500 | 2022-07-05 3:51PM EDT | 31.50 | 0.07 | 0.06 | 0.08 | -0.32 | -82.05% | 192 | 214 | 128.13% |
| RBLX220708P00032000 | 2022-07-05 3:34PM EDT | 32.00 | 0.09 | 0.07 | 0.08 | -0.36 | -80.00% | 1,464 | 1,230 | 122.27% |
| RBLX220708P00032500 | 2022-07-05 3:49PM EDT | 32.50 | 0.11 | 0.10 | 0.11 | -0.49 | -81.67% | 416 | 169 | 123.44% |
| RBLX220708P00033000 | 2022-07-05 3:48PM EDT | 33.00 | 0.14 | 0.12 | 0.13 | -0.58 | -80.56% | 2,144 | 1,232 | 120.31% |
| RBLX220708P00033500 | 2022-07-05 3:53PM EDT | 33.50 | 0.15 | 0.15 | 0.16 | -0.73 | -82.95% | 755 | 375 | 118.36% |
| RBLX220708P00034000 | 2022-07-05 3:52PM EDT | 34.00 | 0.19 | 0.18 | 0.19 | -0.85 | -81.73% | 1,908 | 989 | 115.63% |
| RBLX220708P00034500 | 2022-07-05 3:24PM EDT | 34.50 | 0.28 | 0.22 | 0.24 | -0.99 | -77.95% | 861 | 662 | 114.26% |
| RBLX220708P00035000 | 2022-07-05 3:53PM EDT | 35.00 | 0.27 | 0.26 | 0.28 | -1.22 | -81.88% | 4,865 | 1,050 | 111.13% |
| RBLX220708P00035500 | 2022-07-05 3:49PM EDT | 35.50 | 0.36 | 0.31 | 0.33 | -1.40 | -79.55% | 1,657 | 171 | 108.20% |
| RBLX220708P00036000 | 2022-07-05 3:53PM EDT | 36.00 | 0.41 | 0.40 | 0.42 | -1.63 | -79.90% | 4,476 | 518 | 108.59% |
| RBLX220708P00036500 | 2022-07-05 3:54PM EDT | 36.50 | 0.50 | 0.50 | 0.53 | -1.79 | -78.17% | 1,684 | 49 | 108.59% |
| RBLX220708P00037000 | 2022-07-05 3:53PM EDT | 37.00 | 0.60 | 0.60 | 0.63 | -2.16 | -78.26% | 3,578 | 140 | 106.84% |
| RBLX220708P00037500 | 2022-07-05 3:49PM EDT | 37.50 | 0.78 | 0.70 | 0.76 | -2.67 | -77.39% | 6,119 | 34 | 104.98% |
| RBLX220708P00038000 | 2022-07-05 3:54PM EDT | 38.00 | 0.86 | 0.86 | 0.88 | -3.09 | -78.23% | 4,941 | 41 | 103.71% |
| RBLX220708P00038500 | 2022-07-05 3:54PM EDT | 38.50 | 1.03 | 1.05 | 1.08 | -2.63 | -71.86% | 6,869 | 3 | 104.69% |
| RBLX220708P00039000 | 2022-07-05 3:54PM EDT | 39.00 | 1.23 | 1.20 | 1.24 | -3.52 | -74.11% | 3,252 | 46 | 101.66% |
| RBLX220708P00040000 | 2022-07-05 3:54PM EDT | 40.00 | 1.70 | 1.66 | 1.73 | -4.12 | -70.79% | 2,733 | 44 | 101.76% |
| RBLX220708P00040500 | 2022-07-05 3:53PM EDT | 40.50 | 1.96 | 1.89 | 1.99 | -4.39 | -69.13% | 97 | 4 | 100.20% |
| RBLX220708P00041000 | 2022-07-05 3:47PM EDT | 41.00 | 2.41 | 2.21 | 2.29 | -3.74 | -60.81% | 990 | 9 | 101.17% |
| RBLX220708P00042000 | 2022-07-05 3:53PM EDT | 42.00 | 2.90 | 2.84 | 2.99 | -4.15 | -58.87% | 26 | 6 | 101.76% |
| RBLX220708P00042500 | 2022-07-05 2:54PM EDT | 42.50 | 3.60 | 3.25 | 3.35 | -3.83 | -51.55% | 61 | 32 | 103.71% |
| RBLX220708P00043000 | 2022-07-05 2:54PM EDT | 43.00 | 4.00 | 3.55 | 3.70 | -3.95 | -49.69% | 11 | 3 | 100.20% |
| RBLX220708P00045000 | 2022-07-05 3:05PM EDT | 45.00 | 5.70 | 5.35 | 5.55 | -2.51 | -30.57% | 41 | 37 | 116.41% |
| RBLX220708P00045500 | 2022-06-29 3:50PM EDT | 45.50 | 11.40 | 5.60 | 6.00 | 0.00 | - | 1 | 2 | 108.40% |
| RBLX220708P00050000 | 2022-06-28 3:49PM EDT | 50.00 | 15.40 | 10.05 | 10.60 | 0.00 | - | 1 | 1 | 162.11% |
© 2022 Yahoo. All rights reserved.
