Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230324C00020000 | 2023-02-28 2:44PM EDT | 20.00 | 16.75 | 23.15 | 23.35 | 0.00 | - | 1 | 1 | 731.25% |
| RBLX230324C00025000 | 2023-03-24 1:15PM EDT | 25.00 | 18.25 | 18.15 | 18.35 | -0.54 | -2.87% | 1 | 20 | 537.50% |
| RBLX230324C00026500 | 2023-03-13 11:02AM EDT | 26.50 | 14.75 | 16.60 | 16.90 | 0.00 | - | - | 1 | 526.56% |
| RBLX230324C00027000 | 2023-03-03 3:08PM EDT | 27.00 | 14.60 | 16.10 | 16.40 | 0.00 | - | 2 | 3 | 509.38% |
| RBLX230324C00027500 | 2023-03-20 9:56AM EDT | 27.50 | 15.70 | 15.65 | 15.85 | 0.00 | - | 2 | 4 | 454.69% |
| RBLX230324C00028000 | 2023-03-24 9:44AM EDT | 28.00 | 15.39 | 15.10 | 15.35 | +1.29 | +9.15% | 1 | 14 | 439.06% |
| RBLX230324C00029000 | 2023-03-24 1:34PM EDT | 29.00 | 14.42 | 14.10 | 14.35 | +0.96 | +7.13% | 3 | 5 | 407.81% |
| RBLX230324C00030000 | 2023-03-24 12:13PM EDT | 30.00 | 13.55 | 13.15 | 13.35 | +0.57 | +4.39% | 6 | 47 | 378.13% |
| RBLX230324C00031000 | 2023-03-24 10:31AM EDT | 31.00 | 13.45 | 12.25 | 12.35 | +2.55 | +23.39% | 24 | 101 | 306.25% |
| RBLX230324C00032000 | 2023-03-24 1:37PM EDT | 32.00 | 11.45 | 11.25 | 11.35 | +1.89 | +19.77% | 5 | 24 | 281.25% |
| RBLX230324C00032500 | 2023-03-23 10:03AM EDT | 32.50 | 10.99 | 10.65 | 10.90 | 0.00 | - | 4 | 10 | 234.38% |
| RBLX230324C00033000 | 2023-03-24 12:40PM EDT | 33.00 | 10.25 | 10.15 | 10.40 | +0.63 | +6.55% | 6 | 49 | 221.88% |
| RBLX230324C00033500 | 2023-03-16 3:45PM EDT | 33.50 | 11.60 | 9.70 | 9.85 | 0.00 | - | - | 6 | 212.50% |
| RBLX230324C00034000 | 2023-03-24 11:32AM EDT | 34.00 | 9.35 | 9.15 | 9.35 | +1.29 | +16.00% | 9 | 27 | 265.63% |
| RBLX230324C00034500 | 2023-03-23 9:59AM EDT | 34.50 | 8.87 | 8.60 | 8.90 | 0.00 | - | 1 | 19 | 275.78% |
| RBLX230324C00035000 | 2023-03-24 12:20PM EDT | 35.00 | 8.40 | 8.20 | 8.30 | +1.66 | +24.63% | 29 | 185 | 206.25% |
| RBLX230324C00035500 | 2023-03-24 1:03PM EDT | 35.50 | 7.87 | 7.60 | 7.80 | +1.66 | +26.73% | 5 | 56 | 195.31% |
| RBLX230324C00036000 | 2023-03-24 10:10AM EDT | 36.00 | 7.77 | 7.15 | 7.40 | +1.21 | +18.45% | 8 | 108 | 159.38% |
| RBLX230324C00036500 | 2023-03-24 1:48PM EDT | 36.50 | 6.66 | 6.70 | 6.85 | +0.98 | +17.25% | 4 | 93 | 146.88% |
| RBLX230324C00037000 | 2023-03-24 12:07PM EDT | 37.00 | 6.73 | 6.15 | 6.40 | +2.43 | +56.51% | 24 | 103 | 137.50% |
| RBLX230324C00037500 | 2023-03-22 3:04PM EDT | 37.50 | 6.40 | 5.70 | 5.85 | 0.00 | - | 14 | 35 | 126.56% |
| RBLX230324C00038000 | 2023-03-24 10:17AM EDT | 38.00 | 6.03 | 5.20 | 5.35 | +2.18 | +56.62% | 5 | 130 | 115.63% |
| RBLX230324C00038500 | 2023-03-23 3:20PM EDT | 38.50 | 2.90 | 4.65 | 4.85 | 0.00 | - | 1 | 47 | 147.66% |
| RBLX230324C00039000 | 2023-03-24 11:30AM EDT | 39.00 | 4.30 | 4.20 | 4.40 | +1.74 | +67.97% | 103 | 164 | 113.28% |
| RBLX230324C00039500 | 2023-03-24 11:14AM EDT | 39.50 | 3.62 | 3.70 | 3.85 | +1.07 | +41.96% | 26 | 38 | 85.94% |
| RBLX230324C00040000 | 2023-03-24 1:39PM EDT | 40.00 | 3.47 | 3.20 | 3.40 | +1.87 | +116.88% | 28 | 256 | 90.63% |
| RBLX230324C00040500 | 2023-03-24 1:09PM EDT | 40.50 | 2.71 | 2.70 | 2.84 | +1.01 | +59.41% | 28 | 390 | 60.94% |
| RBLX230324C00041000 | 2023-03-24 1:46PM EDT | 41.00 | 2.27 | 2.16 | 2.27 | +0.86 | +60.99% | 48 | 197 | 51.56% |
| RBLX230324C00041500 | 2023-03-24 1:45PM EDT | 41.50 | 1.74 | 1.70 | 1.89 | +0.71 | +68.93% | 38 | 207 | 53.13% |
| RBLX230324C00042000 | 2023-03-24 1:58PM EDT | 42.00 | 1.37 | 1.27 | 1.36 | +0.65 | +90.28% | 234 | 348 | 55.47% |
| RBLX230324C00042500 | 2023-03-24 1:34PM EDT | 42.50 | 0.96 | 0.82 | 0.87 | +0.47 | +95.92% | 83 | 322 | 41.80% |
| RBLX230324C00043000 | 2023-03-24 1:56PM EDT | 43.00 | 0.35 | 0.42 | 0.45 | +0.07 | +25.00% | 426 | 867 | 33.59% |
| RBLX230324C00043500 | 2023-03-24 1:57PM EDT | 43.50 | 0.17 | 0.16 | 0.19 | -0.02 | -10.53% | 572 | 445 | 32.42% |
| RBLX230324C00044000 | 2023-03-24 2:00PM EDT | 44.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 1,499 | 841 | 33.99% |
| RBLX230324C00044500 | 2023-03-24 1:50PM EDT | 44.50 | 0.01 | 0.02 | 0.03 | -0.06 | -85.71% | 1,506 | 384 | 37.89% |
| RBLX230324C00045000 | 2023-03-24 1:59PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 3,977 | 2,417 | 45.31% |
| RBLX230324C00045500 | 2023-03-24 12:38PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 157 | 669 | 54.69% |
| RBLX230324C00046000 | 2023-03-24 1:58PM EDT | 46.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 380 | 948 | 60.94% |
| RBLX230324C00046500 | 2023-03-24 1:24PM EDT | 46.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 83 | 268 | 65.63% |
| RBLX230324C00047000 | 2023-03-24 1:09PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 81 | 747 | 73.44% |
| RBLX230324C00047500 | 2023-03-24 12:44PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 188 | 75.00% |
| RBLX230324C00048000 | 2023-03-24 1:08PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,309 | 81.25% |
| RBLX230324C00048500 | 2023-03-24 11:21AM EDT | 48.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 163 | 325 | 96.88% |
| RBLX230324C00049000 | 2023-03-24 12:31PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 803 | 104.69% |
| RBLX230324C00049500 | 2023-03-23 9:58AM EDT | 49.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 203 | 112.50% |
| RBLX230324C00050000 | 2023-03-24 12:31PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 188 | 1,868 | 118.75% |
| RBLX230324C00051000 | 2023-03-24 10:06AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 33 | 808 | 125.00% |
| RBLX230324C00052000 | 2023-03-23 10:27AM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 222 | 137.50% |
| RBLX230324C00053000 | 2023-03-24 12:47PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 384 | 150.00% |
| RBLX230324C00054000 | 2023-03-23 11:37AM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 162.50% |
| RBLX230324C00055000 | 2023-03-22 3:41PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 7,743 | 168.75% |
| RBLX230324C00056000 | 2023-03-23 10:38AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 244 | 181.25% |
| RBLX230324C00057000 | 2023-03-23 2:44PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 50.00% |
| RBLX230324C00058000 | 2023-03-21 11:27AM EDT | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 206.25% |
| RBLX230324C00059000 | 2023-03-20 2:34PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| RBLX230324C00060000 | 2023-03-23 11:05AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 225.00% |
| RBLX230324C00061000 | 2023-03-16 9:31AM EDT | 61.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,221 | 237.50% |
| RBLX230324C00062000 | 2023-03-17 10:01AM EDT | 62.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 12 | 243.75% |
| RBLX230324C00064000 | 2023-03-14 11:07AM EDT | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 262.50% |
| RBLX230324C00065000 | 2023-03-15 10:10AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 275.00% |
| RBLX230324C00068000 | 2023-03-14 9:45AM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 50 | 300.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230324P00020000 | 2023-03-13 9:30AM EDT | 20.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 525.00% |
| RBLX230324P00025000 | 2023-03-20 12:28PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 59 | 375.00% |
| RBLX230324P00026500 | 2023-03-13 11:11AM EDT | 26.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 381.25% |
| RBLX230324P00027000 | 2023-03-15 10:05AM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 58 | 368.75% |
| RBLX230324P00027500 | 2023-03-13 11:11AM EDT | 27.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 312.50% |
| RBLX230324P00028000 | 2023-03-15 2:36PM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5,713 | 3,657 | 300.00% |
| RBLX230324P00028500 | 2023-03-16 10:05AM EDT | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 287.50% |
| RBLX230324P00029000 | 2023-03-20 12:28PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 110 | 275.00% |
| RBLX230324P00029500 | 2023-03-14 11:36AM EDT | 29.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 15 | 268.75% |
| RBLX230324P00030000 | 2023-03-24 10:50AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 346 | 262.50% |
| RBLX230324P00030500 | 2023-03-16 12:40PM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 9 | 250.00% |
| RBLX230324P00031000 | 2023-03-23 3:44PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 287 | 237.50% |
| RBLX230324P00031500 | 2023-03-16 10:35AM EDT | 31.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 225.00% |
| RBLX230324P00032000 | 2023-03-23 10:55AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 212.50% |
| RBLX230324P00032500 | 2023-03-17 12:48PM EDT | 32.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 206.25% |
| RBLX230324P00033000 | 2023-03-22 3:29PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 464 | 193.75% |
| RBLX230324P00033500 | 2023-03-20 9:42AM EDT | 33.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 34 | 123 | 187.50% |
| RBLX230324P00034000 | 2023-03-23 2:53PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 341 | 175.00% |
| RBLX230324P00034500 | 2023-03-24 12:47PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 107 | 168.75% |
| RBLX230324P00035000 | 2023-03-24 9:39AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 1,863 | 156.25% |
| RBLX230324P00035500 | 2023-03-23 3:21PM EDT | 35.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 85 | 150.00% |
| RBLX230324P00036000 | 2023-03-24 12:09PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 815 | 137.50% |
| RBLX230324P00036500 | 2023-03-23 3:40PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 100 | 131 | 131.25% |
| RBLX230324P00037000 | 2023-03-24 9:35AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 4,652 | 118.75% |
| RBLX230324P00037500 | 2023-03-24 12:30PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 101 | 117 | 112.50% |
| RBLX230324P00038000 | 2023-03-24 1:32PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 65 | 1,842 | 100.00% |
| RBLX230324P00038500 | 2023-03-24 9:39AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 149 | 93.75% |
| RBLX230324P00039000 | 2023-03-24 1:33PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 16 | 354 | 81.25% |
| RBLX230324P00039500 | 2023-03-24 10:48AM EDT | 39.50 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 38 | 304 | 85.94% |
| RBLX230324P00040000 | 2023-03-24 1:13PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 91 | 946 | 65.63% |
| RBLX230324P00040500 | 2023-03-24 12:40PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 11 | 319 | 56.25% |
| RBLX230324P00041000 | 2023-03-24 1:59PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 942 | 1,203 | 54.69% |
| RBLX230324P00041500 | 2023-03-24 1:15PM EDT | 41.50 | 0.03 | 0.02 | 0.04 | -0.37 | -92.50% | 571 | 642 | 51.56% |
| RBLX230324P00042000 | 2023-03-24 1:50PM EDT | 42.00 | 0.03 | 0.02 | 0.05 | -0.58 | -95.08% | 801 | 615 | 44.92% |
| RBLX230324P00042500 | 2023-03-24 1:55PM EDT | 42.50 | 0.08 | 0.07 | 0.09 | -0.74 | -90.24% | 646 | 657 | 38.48% |
| RBLX230324P00043000 | 2023-03-24 1:56PM EDT | 43.00 | 0.21 | 0.15 | 0.19 | -1.38 | -86.79% | 2,260 | 893 | 33.59% |
| RBLX230324P00043500 | 2023-03-24 2:00PM EDT | 43.50 | 0.38 | 0.38 | 0.42 | -1.16 | -75.32% | 334 | 452 | 31.25% |
| RBLX230324P00044000 | 2023-03-24 1:49PM EDT | 44.00 | 0.94 | 0.72 | 0.90 | -0.99 | -51.30% | 2,786 | 779 | 47.66% |
| RBLX230324P00044500 | 2023-03-24 1:19PM EDT | 44.50 | 1.36 | 1.19 | 1.32 | -1.42 | -51.08% | 40 | 459 | 49.61% |
| RBLX230324P00045000 | 2023-03-24 10:55AM EDT | 45.00 | 1.39 | 1.68 | 1.85 | -1.64 | -54.13% | 118 | 899 | 68.75% |
| RBLX230324P00045500 | 2023-03-24 1:17PM EDT | 45.50 | 2.30 | 2.13 | 2.35 | -1.45 | -38.67% | 1 | 180 | 81.64% |
| RBLX230324P00046000 | 2023-03-24 12:00PM EDT | 46.00 | 2.25 | 2.65 | 2.83 | -1.95 | -46.43% | 8 | 109 | 88.67% |
| RBLX230324P00046500 | 2023-03-23 3:21PM EDT | 46.50 | 5.25 | 3.10 | 3.35 | 0.00 | - | 9 | 88 | 105.47% |
| RBLX230324P00047000 | 2023-03-23 12:00PM EDT | 47.00 | 4.40 | 3.60 | 3.85 | 0.00 | - | 20 | 20 | 116.41% |
| RBLX230324P00047500 | 2023-03-23 3:00PM EDT | 47.50 | 6.00 | 4.10 | 4.35 | 0.00 | - | 7 | 28 | 127.34% |
| RBLX230324P00048000 | 2023-03-23 3:00PM EDT | 48.00 | 6.20 | 4.75 | 4.90 | 0.00 | - | 2 | 60 | 129.69% |
| RBLX230324P00048500 | 2023-03-24 10:11AM EDT | 48.50 | 4.50 | 5.10 | 5.35 | -0.15 | -3.23% | 5 | 13 | 148.05% |
| RBLX230324P00049000 | 2023-03-23 10:23AM EDT | 49.00 | 5.65 | 5.65 | 5.90 | 0.00 | - | 1 | 11 | 126.56% |
| RBLX230324P00049500 | 2023-03-23 10:10AM EDT | 49.50 | 5.85 | 6.20 | 6.40 | 0.00 | - | 2 | 16 | 148.44% |
| RBLX230324P00050000 | 2023-03-23 9:37AM EDT | 50.00 | 6.65 | 6.60 | 6.85 | 0.00 | - | 1 | 34 | 177.34% |
| RBLX230324P00051000 | 2023-03-22 11:16AM EDT | 51.00 | 6.71 | 7.60 | 7.85 | 0.00 | - | 2 | 3 | 196.09% |
| RBLX230324P00052000 | 2023-03-21 12:32PM EDT | 52.00 | 7.05 | 8.60 | 8.95 | 0.00 | - | 5 | 7 | 175.00% |
| RBLX230324P00053000 | 2023-03-22 3:26PM EDT | 53.00 | 9.15 | 9.65 | 9.95 | 0.00 | - | 36 | 10 | 206.25% |
| RBLX230324P00054000 | 2023-03-15 2:24PM EDT | 54.00 | 12.20 | 10.65 | 10.90 | 0.00 | - | - | 2 | 203.13% |
| RBLX230324P00055000 | 2023-03-17 2:53PM EDT | 55.00 | 11.10 | 11.70 | 11.95 | 0.00 | - | 35 | 12 | 250.78% |
| RBLX230324P00056000 | 2023-03-15 10:04AM EDT | 56.00 | 14.25 | 12.60 | 12.90 | 0.00 | - | 8 | 15 | 196.88% |
| RBLX230324P00057000 | 2023-03-13 10:07AM EDT | 57.00 | 15.66 | 13.70 | 13.85 | 0.00 | - | 5 | 0 | 243.75% |
| RBLX230324P00058000 | 2023-03-22 2:36PM EDT | 58.00 | 14.20 | 14.65 | 14.85 | 0.00 | - | 1 | 7 | 218.75% |
| RBLX230324P00059000 | 2023-03-22 2:36PM EDT | 59.00 | 15.20 | 15.70 | 15.90 | 0.00 | - | 2 | 0 | 292.19% |
| RBLX230324P00060000 | 2023-03-14 12:02PM EDT | 60.00 | 16.35 | 16.60 | 16.85 | 0.00 | - | 1 | 1 | 335.94% |
| RBLX230324P00061000 | 2023-03-13 10:07AM EDT | 61.00 | 19.60 | 17.65 | 17.95 | 0.00 | - | - | 1 | 317.19% |
| RBLX230324P00064000 | 2023-03-13 10:07AM EDT | 64.00 | 22.60 | 20.60 | 20.90 | 0.00 | - | - | 1 | 281.25% |
| RBLX230324P00065000 | 2023-03-13 10:07AM EDT | 65.00 | 23.60 | 21.65 | 21.85 | 0.00 | - | - | 1 | 293.75% |
| RBLX230324P00066000 | 2023-03-13 10:07AM EDT | 66.00 | 24.41 | 22.65 | 22.85 | 0.00 | - | - | 0 | 300.00% |
© 2023 Yahoo. All rights reserved.
