New Zealand markets close in 3 hours 26 minutes

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.01+0.66 (+1.39%)
At close: 04:05PM EDT
48.08 +0.07 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
12 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
28.10+8.96+46.81%1120.000.010.00-12347
14.500.00-1324.000.03+0.01+50.00%2570
22.290.00-61125.000.030.00-451674
18.35-2.96-13.89%61226.000.010.00-57446
21.940.00-54327.000.01-0.02-66.67%8521,739
-----27.500.01-0.02-66.67%446833
19.49-0.76-3.75%71028.000.01-0.03-75.00%217560
18.900.00-1428.500.01-0.05-83.33%121241
13.93-6.52-31.88%17529.000.01-0.05-83.33%165726
-----29.500.01-0.07-87.50%24182
17.90+0.46+2.64%3521330.000.01-0.12-92.31%5123,179
-----30.500.01-0.10-90.91%202248
14.94-1.71-10.27%69731.000.01-0.12-92.31%212566
12.75-3.80-22.96%1131.500.01-0.14-93.33%189245
14.09-1.46-9.39%13053732.000.01-0.18-94.74%241695
16.730.00-51932.500.01-0.18-94.74%371238
14.95+0.15+1.01%17833.000.01-0.24-96.00%2921,343
10.45-6.30-37.61%2333.500.01-0.26-96.30%418705
13.05-0.75-5.43%157734.000.02-0.35-94.59%5641,169
10.66-4.37-29.08%81034.500.01-0.36-97.30%139236
12.12-0.66-5.16%4919935.000.01-0.44-97.78%2,8892,565
9.43-4.22-30.92%1635.500.01-0.50-98.04%368361
10.35-1.61-13.46%2518736.000.01-0.56-98.25%6751,379
10.35-1.30-11.16%617536.500.03-0.58-95.08%115295
10.17-0.78-7.12%9230637.000.05-0.64-92.75%1,9131,611
6.90-3.71-34.97%52137.500.03-0.77-96.25%757533
10.00-0.23-2.25%7253938.000.04-0.85-95.51%1,5871,262
5.85-4.75-44.81%45038.500.04-0.96-96.00%362265
8.77-0.48-5.19%1521739.000.05-0.96-95.05%1,2861,087
4.35-4.90-52.97%121539.500.06-1.12-94.92%580291
8.20-0.30-3.53%27157540.000.09-1.20-93.02%13,2566,452
5.75-2.55-30.72%333640.500.11-1.29-92.14%2,3372,085
7.05-0.80-10.19%481,32441.000.14-1.44-91.14%1,247751
4.70-2.95-38.56%256141.500.16-1.55-90.64%627482
5.00-2.01-28.67%1961,73842.000.19-1.69-89.89%4,5451,357
5.79-1.01-14.85%16414042.500.24-1.78-88.12%1,282770
5.50-0.96-14.86%49850843.000.28-1.92-87.27%6,3081,793
4.87-1.28-20.81%5087343.500.33-2.06-86.19%3,3095,423
4.60-1.22-20.96%1,53436344.000.43-2.17-83.46%11,1081,474
4.15-1.42-25.49%4927044.500.51-2.24-81.45%1,955381
3.65-1.52-29.40%5,0191,13745.000.63-2.32-78.64%12,8363,804
3.33-1.49-30.91%1,4458045.500.72-2.53-77.85%1,375270
2.90-1.69-36.82%4,21095046.000.90-2.60-74.29%3,4341,315
2.64-1.69-39.03%3,79212246.501.03-2.22-68.31%773989
2.34-1.86-44.29%7,5521,21247.001.23-2.63-68.13%2,5321,494
1.95-1.91-49.48%3,11464047.501.44-2.67-64.96%1,1291,786
1.77-1.88-51.51%4,9311,65148.001.70-2.70-61.36%1,241961
1.45-1.85-56.06%86846248.501.93-2.52-56.63%428338
1.30-1.85-58.73%3,6502,66349.002.23-2.72-54.95%1,8862,384
1.06-1.96-64.90%1,79475149.502.55-2.70-51.43%84412
0.94-1.83-66.06%15,5575,64450.002.82-2.48-46.79%3,0322,628
0.65-1.72-72.57%2,6112,06151.003.45-2.75-44.35%42123
0.47-1.63-77.62%2,3713,22652.005.30-1.50-22.06%21278
0.33-1.51-82.07%1,6262,21953.005.10-2.12-29.36%5622
0.23-1.27-84.67%1,2902,84054.006.30-1.65-20.75%3539
0.16-1.11-87.40%5,1323,70455.007.20-1.73-19.37%4150
0.13-0.91-87.50%1,0892,05656.0011.10+1.29+13.15%229
0.10-0.75-88.24%1,5881,88257.009.55+0.65+7.30%116
0.07-0.65-90.28%61860358.0011.360.00-12
0.06-0.51-89.47%35643759.0014.73+4.73+47.30%14
0.05-0.40-88.89%2,3997,92260.0011.79-1.14-8.82%384243
0.03-0.29-90.62%4611,00161.0015.20+2.00+15.15%53
0.03-0.25-89.29%1,3071,60162.0017.40+3.60+26.09%67
0.02-0.22-91.67%34096263.00-----
0.02-0.17-89.47%20188764.0017.100.00-12
0.02-0.14-87.50%8593,78665.0021.00+3.38+19.18%27
0.01-0.11-91.67%18344566.0022.05+4.70+27.09%11
0.01-0.08-88.89%6832067.0018.050.00-17
0.01-0.07-87.50%631,20668.0023.35+5.20+28.65%12
0.01-0.03-75.00%2246669.0023.20+3.95+20.52%21
0.01-0.04-80.00%2182,27570.0024.20+1.65+7.32%21
0.030.00-577571.00-----
0.01-0.01-50.00%1016972.00-----
0.020.00-15311473.00-----
0.01-0.01-50.00%125574.00-----