New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.84+0.46 (+1.30%)
At close: 04:01PM EDT
36.10 +0.26 (+0.73%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221007C000290002022-09-29 3:49PM EDT29.006.716.707.150.00-16192.58%
RBLX221007C000300002022-09-30 12:40PM EDT30.006.575.856.20+0.53+8.77%24996.29%
RBLX221007C000310002022-09-30 3:05PM EDT31.005.235.055.25-1.57-23.09%1296.09%
RBLX221007C000320002022-09-30 9:58AM EDT32.004.324.154.40-0.16-3.57%115691.50%
RBLX221007C000330002022-09-30 3:38PM EDT33.003.553.403.55-0.07-1.93%791188.87%
RBLX221007C000340002022-09-30 3:51PM EDT34.002.802.672.84+0.05+1.82%2103287.01%
RBLX221007C000345002022-09-30 2:54PM EDT34.502.542.352.48+0.07+2.83%121885.45%
RBLX221007C000350002022-09-30 3:53PM EDT35.002.132.042.16+0.02+0.95%3169684.18%
RBLX221007C000355002022-09-30 3:47PM EDT35.502.061.771.89+0.22+11.96%17014583.98%
RBLX221007C000360002022-09-30 3:58PM EDT36.001.531.561.61-0.07-4.38%48939383.89%
RBLX221007C000365002022-09-30 3:57PM EDT36.501.311.321.38-0.03-2.24%35242083.11%
RBLX221007C000370002022-09-30 3:58PM EDT37.001.071.081.16-0.13-10.83%90996981.35%
RBLX221007C000375002022-09-30 3:44PM EDT37.500.890.890.96-0.13-12.75%28062280.08%
RBLX221007C000380002022-09-30 3:59PM EDT38.000.750.730.79-0.07-8.54%49085679.30%
RBLX221007C000385002022-09-30 3:42PM EDT38.500.700.590.65-0.04-5.41%7059678.61%
RBLX221007C000390002022-09-30 3:51PM EDT39.000.500.460.53-0.10-16.67%10932677.64%
RBLX221007C000395002022-09-30 3:54PM EDT39.500.400.380.42-0.09-18.37%2791,54477.44%
RBLX221007C000400002022-09-30 3:58PM EDT40.000.300.300.32-0.11-26.83%44293976.37%
RBLX221007C000405002022-09-30 3:33PM EDT40.500.290.240.26-0.05-14.71%13115776.56%
RBLX221007C000410002022-09-30 3:49PM EDT41.000.240.190.21-0.04-14.29%8066976.76%
RBLX221007C000415002022-09-30 3:54PM EDT41.500.170.150.17-0.07-29.17%7839777.15%
RBLX221007C000420002022-09-30 3:37PM EDT42.000.140.120.14-0.06-30.00%9824777.73%
RBLX221007C000425002022-09-30 1:35PM EDT42.500.120.100.12-0.03-20.00%2010579.10%
RBLX221007C000430002022-09-30 3:54PM EDT43.000.090.080.10-0.05-35.71%33653479.69%
RBLX221007C000435002022-09-30 3:58PM EDT43.500.080.070.08-0.03-27.27%339980.86%
RBLX221007C000440002022-09-30 3:55PM EDT44.000.070.060.07-0.02-22.22%4115082.42%
RBLX221007C000445002022-09-30 3:48PM EDT44.500.060.030.09-0.01-14.29%2214484.77%
RBLX221007C000450002022-09-30 3:14PM EDT45.000.060.050.060.00-3851,48287.11%
RBLX221007C000455002022-09-29 2:34PM EDT45.500.060.010.05+0.01+20.00%107582.03%
RBLX221007C000460002022-09-30 3:39PM EDT46.000.050.010.05-0.01-16.67%714185.16%
RBLX221007C000470002022-09-30 1:57PM EDT47.000.040.000.06-0.02-33.33%91,27891.41%
RBLX221007C000480002022-09-30 3:45PM EDT48.000.020.000.06-0.02-50.00%277297.66%
RBLX221007C000490002022-09-30 9:40AM EDT49.000.020.020.03-0.01-33.33%2253100.78%
RBLX221007C000500002022-09-30 1:56PM EDT50.000.020.010.02-0.01-33.33%564499.22%
RBLX221007C000510002022-09-30 1:54PM EDT51.000.020.000.05-0.02-50.00%1532110.94%
RBLX221007C000520002022-09-30 1:55PM EDT52.000.020.010.050.00-11380119.53%
RBLX221007C000530002022-09-30 1:58PM EDT53.000.020.010.05-0.01-33.33%2336125.00%
RBLX221007C000540002022-09-28 2:00PM EDT54.000.020.000.040.00-1294123.44%
RBLX221007C000550002022-09-30 2:02PM EDT55.000.020.010.040.00-30574131.25%
RBLX221007C000600002022-09-30 3:23PM EDT60.000.020.000.02+0.01+100.00%421554137.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221007P000250002022-09-30 10:27AM EDT25.000.030.000.070.00-4747125.00%
RBLX221007P000270002022-09-29 2:19PM EDT27.000.090.040.050.00-1173105.47%
RBLX221007P000280002022-09-30 3:59PM EDT28.000.070.070.08-0.06-46.15%4083102.73%
RBLX221007P000290002022-09-30 3:51PM EDT29.000.110.110.12-0.09-45.00%63998.83%
RBLX221007P000300002022-09-30 3:54PM EDT30.000.180.160.18-0.12-40.00%9813,29594.14%
RBLX221007P000310002022-09-30 3:57PM EDT31.000.260.250.27-0.17-39.53%10154891.02%
RBLX221007P000320002022-09-30 3:57PM EDT32.000.390.380.40-0.21-35.00%27857887.89%
RBLX221007P000330002022-09-30 3:59PM EDT33.000.590.570.62-0.29-32.95%2751,83586.23%
RBLX221007P000340002022-09-30 3:59PM EDT34.000.860.850.88-0.34-28.33%87949584.18%
RBLX221007P000345002022-09-30 3:51PM EDT34.501.030.981.07-0.34-24.82%12635782.72%
RBLX221007P000350002022-09-30 3:59PM EDT35.001.201.191.25-0.42-25.93%5901,31082.03%
RBLX221007P000355002022-09-30 3:58PM EDT35.501.461.411.47-0.37-20.22%17130381.45%
RBLX221007P000360002022-09-30 3:59PM EDT36.001.681.671.72-0.43-20.38%45555481.35%
RBLX221007P000365002022-09-30 3:50PM EDT36.501.871.881.97-0.50-21.10%47147078.71%
RBLX221007P000370002022-09-30 3:56PM EDT37.002.242.192.30-0.50-18.25%13381079.49%
RBLX221007P000375002022-09-30 3:54PM EDT37.502.532.462.61-0.27-9.64%3256377.44%
RBLX221007P000380002022-09-30 2:56PM EDT38.002.832.822.94-0.57-16.76%6573076.95%
RBLX221007P000385002022-09-30 11:28AM EDT38.502.783.153.35-0.27-8.85%116176.76%
RBLX221007P000390002022-09-30 3:52PM EDT39.003.653.553.70-0.39-9.65%6142075.59%
RBLX221007P000395002022-09-30 12:57PM EDT39.503.803.904.10+1.30+52.00%54273.05%
RBLX221007P000400002022-09-30 3:22PM EDT40.004.234.354.55-0.67-13.67%7398674.80%
RBLX221007P000405002022-09-29 2:22PM EDT40.505.304.755.000.00-51173.24%
RBLX221007P000410002022-09-30 1:31PM EDT41.004.935.205.45-0.82-14.26%621473.05%
RBLX221007P000415002022-09-30 2:17PM EDT41.505.355.655.90+0.98+22.43%301271.29%
RBLX221007P000420002022-09-30 3:09PM EDT42.006.026.156.40+0.84+16.22%514275.59%
RBLX221007P000425002022-09-30 3:38PM EDT42.506.606.506.85+1.60+32.00%51156.25%
RBLX221007P000430002022-09-30 3:19PM EDT43.006.927.107.30+0.03+0.44%1652368.75%
RBLX221007P000435002022-09-27 2:24PM EDT43.507.177.557.850.00-2572.27%
RBLX221007P000440002022-09-30 11:09AM EDT44.007.308.108.30+1.17+19.09%46575.78%
RBLX221007P000445002022-09-30 11:29AM EDT44.507.998.558.80-0.98-10.93%5768.75%
RBLX221007P000450002022-09-30 3:50PM EDT45.008.959.109.30-0.08-0.89%12664782.81%
RBLX221007P000455002022-09-23 10:27AM EDT45.5011.459.559.750.00-1398.83%
RBLX221007P000460002022-09-27 10:18AM EDT46.008.659.9510.300.00-12795111.52%
RBLX221007P000470002022-09-26 11:11AM EDT47.0010.9011.0011.300.00-1257118.75%
RBLX221007P000480002022-09-26 9:35AM EDT48.0010.4712.0012.300.00-260125.78%
RBLX221007P000490002022-09-21 11:32AM EDT49.0011.9712.8513.500.00-2193.75%
RBLX221007P000500002022-09-30 1:41PM EDT50.0013.9413.9514.40+0.48+3.57%82199.22%
RBLX221007P000510002022-09-12 10:08AM EDT51.006.8514.9015.350.00-20154.69%
RBLX221007P000520002022-09-19 12:51PM EDT52.0014.5715.7016.400.00-416169.14%
RBLX221007P000530002022-08-26 9:30AM EDT53.0011.7717.1017.750.00-10179.30%
RBLX221007P000600002022-09-20 3:22PM EDT60.0023.0523.8024.350.00--0207.03%