New Zealand markets open in 3 hours 11 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.89+0.25 (+0.68%)
As of 02:49PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240419C000150002024-04-09 10:18AM EDT15.0023.7521.0522.100.00-1389578.13%
RBLX240419C000175002024-03-25 3:15PM EDT17.5019.2019.0519.550.00-1116464.06%
RBLX240419C000200002024-04-17 10:23AM EDT20.0016.6516.7016.80+0.40+2.46%41090.00%
RBLX240419C000225002024-04-17 10:23AM EDT22.5014.1514.2514.35-0.30-2.08%105690.00%
RBLX240419C000250002024-04-16 12:01PM EDT25.0011.9511.7511.850.00-24070.00%
RBLX240419C000275002024-04-16 1:32PM EDT27.509.159.259.350.00-61,2200.00%
RBLX240419C000300002024-04-17 9:49AM EDT30.006.706.756.85-0.09-1.33%22,9930.00%
RBLX240419C000310002024-03-26 9:41AM EDT31.005.905.755.85-0.25-4.07%180.00%
RBLX240419C000320002024-04-17 11:10AM EDT32.005.164.704.85-1.24-19.38%1150.00%
RBLX240419C000325002024-04-16 12:18PM EDT32.504.474.254.350.00-21,6740.00%
RBLX240419C000330002024-04-15 3:14PM EDT33.003.723.703.850.00-5160.00%
RBLX240419C000340002024-04-17 11:23AM EDT34.002.982.562.85-1.02-25.50%1390.00%
RBLX240419C000345002024-04-17 1:02PM EDT34.502.112.292.37-2.93-58.13%1760.00%
RBLX240419C000350002024-04-17 1:34PM EDT35.001.921.641.91+0.04+2.13%61,75133.99%
RBLX240419C000355002024-04-16 12:35PM EDT35.501.541.371.450.00-5529934.38%
RBLX240419C000360002024-04-17 1:02PM EDT36.000.851.001.05-0.26-23.42%6650836.33%
RBLX240419C000365002024-04-17 1:30PM EDT36.500.750.680.70-0.02-2.60%13946736.13%
RBLX240419C000370002024-04-17 2:32PM EDT37.000.440.430.44-0.03-6.38%4331,25036.91%
RBLX240419C000375002024-04-17 1:04PM EDT37.500.220.250.26-0.09-29.03%1781,72137.70%
RBLX240419C000380002024-04-17 2:34PM EDT38.000.140.130.14-0.09-39.13%7681,00738.09%
RBLX240419C000385002024-04-17 2:30PM EDT38.500.080.070.08-0.06-42.86%1,0561,56939.84%
RBLX240419C000390002024-04-17 2:09PM EDT39.000.050.040.05-0.03-37.50%1561,71942.97%
RBLX240419C000395002024-04-17 2:33PM EDT39.500.020.020.03-0.04-57.14%1872,87344.92%
RBLX240419C000400002024-04-17 2:03PM EDT40.000.010.010.02-0.04-80.00%1,2478,54147.66%
RBLX240419C000405002024-04-17 1:31PM EDT40.500.010.010.02-0.02-66.67%998751.56%
RBLX240419C000410002024-04-17 1:13PM EDT41.000.020.010.020.00-151,16657.03%
RBLX240419C000415002024-04-17 1:36PM EDT41.500.010.000.010.00-901,40953.13%
RBLX240419C000420002024-04-17 11:41AM EDT42.000.010.000.010.00-7265059.38%
RBLX240419C000425002024-04-17 11:55AM EDT42.500.010.000.01-0.01-50.00%38,20662.50%
RBLX240419C000430002024-04-17 1:54PM EDT43.000.010.000.020.00-187573.44%
RBLX240419C000435002024-04-16 11:21AM EDT43.500.010.000.080.00-222296.09%
RBLX240419C000440002024-04-17 10:18AM EDT44.000.010.000.020.00-221982.81%
RBLX240419C000445002024-04-12 10:17AM EDT44.500.030.000.060.00-91104102.34%
RBLX240419C000450002024-04-17 10:33AM EDT45.000.010.000.01-0.01-50.00%512,24584.38%
RBLX240419C000455002024-04-10 12:52PM EDT45.500.050.000.010.00--287.50%
RBLX240419C000460002024-04-12 3:56PM EDT46.000.010.000.010.00-111893.75%
RBLX240419C000470002024-04-16 12:14PM EDT47.000.010.000.010.00-30254100.00%
RBLX240419C000475002024-04-15 1:00PM EDT47.500.100.000.020.00-24,242112.50%
RBLX240419C000480002024-04-11 11:02AM EDT48.000.010.000.010.00-263109.38%
RBLX240419C000490002024-04-01 10:26AM EDT49.000.030.000.020.00-112125.00%
RBLX240419C000500002024-04-17 10:25AM EDT50.000.010.000.01-0.01-50.00%17,774125.00%
RBLX240419C000525002024-04-10 9:47AM EDT52.500.020.000.020.00-11,514153.13%
RBLX240419C000550002024-04-17 2:23PM EDT55.000.010.000.01-0.01-33.33%13,505156.25%
RBLX240419C000600002024-04-12 10:11AM EDT60.000.010.000.010.00-15,858187.50%
RBLX240419C000650002024-03-18 2:36PM EDT65.000.010.000.010.00-13,308212.50%
RBLX240419C000700002024-04-16 9:32AM EDT70.000.010.000.010.00-12,060237.50%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240419P000150002024-02-13 2:14PM EDT15.000.010.000.010.00-8198350.00%
RBLX240419P000175002024-03-22 3:52PM EDT17.500.010.000.240.00-571440.63%
RBLX240419P000200002024-04-02 12:01PM EDT20.000.010.000.020.00-1816262.50%
RBLX240419P000225002024-03-28 3:57PM EDT22.500.010.000.020.00-4525212.50%
RBLX240419P000250002024-04-15 11:23AM EDT25.000.010.000.010.00-1747162.50%
RBLX240419P000275002024-04-15 3:54PM EDT27.500.120.000.030.00-30885140.63%
RBLX240419P000300002024-04-12 3:40PM EDT30.000.010.000.010.00-191,36590.63%
RBLX240419P000310002024-04-16 10:32AM EDT31.000.010.000.250.00-10179130.47%
RBLX240419P000320002024-04-16 10:20AM EDT32.000.010.000.010.00-718565.63%
RBLX240419P000325002024-04-16 9:46AM EDT32.500.010.010.02-0.03-42.86%12,54667.19%
RBLX240419P000330002024-04-17 11:01AM EDT33.000.030.010.02+0.01+50.00%418860.94%
RBLX240419P000340002024-04-17 12:03PM EDT34.000.030.020.03-0.05-62.50%1016850.78%
RBLX240419P000345002024-04-17 12:45PM EDT34.500.060.040.05-0.04-40.00%231,60450.00%
RBLX240419P000350002024-04-17 11:55AM EDT35.000.110.070.08-0.03-21.43%313,06646.88%
RBLX240419P000355002024-04-17 12:40PM EDT35.500.190.130.15-0.07-26.92%1540946.48%
RBLX240419P000360002024-04-17 2:12PM EDT36.000.200.230.24-0.18-47.37%15779643.95%
RBLX240419P000365002024-04-17 2:17PM EDT36.500.390.400.42-0.23-37.10%1202,34844.82%
RBLX240419P000370002024-04-17 2:25PM EDT37.000.610.640.66-0.26-29.89%813,54545.12%
RBLX240419P000375002024-04-17 2:25PM EDT37.500.910.970.99-0.29-24.17%1483,07247.46%
RBLX240419P000380002024-04-17 1:21PM EDT38.001.421.331.47+0.14+10.94%101,43952.54%
RBLX240419P000385002024-04-17 11:01AM EDT38.501.601.761.90-0.34-17.53%194456.64%
RBLX240419P000390002024-04-17 1:59PM EDT39.002.192.222.52-0.12-5.19%538770.90%
RBLX240419P000395002024-04-16 1:56PM EDT39.502.592.722.83-0.31-10.69%1640668.75%
RBLX240419P000400002024-04-17 12:09PM EDT40.003.453.203.30+0.16+4.86%2710,02273.63%
RBLX240419P000405002024-04-16 3:38PM EDT40.503.753.703.800.00-730281.45%
RBLX240419P000410002024-04-15 9:53AM EDT41.003.924.204.30+1.60+68.97%225189.06%
RBLX240419P000415002024-04-17 2:16PM EDT41.504.754.704.80-0.20-4.04%1104096.29%
RBLX240419P000420002024-04-17 2:16PM EDT42.005.255.205.30+2.05+64.06%12444103.52%
RBLX240419P000425002024-04-17 2:16PM EDT42.505.755.705.80-0.01-0.17%2983,210110.16%
RBLX240419P000430002024-04-11 10:40AM EDT43.003.356.157.000.00-103164.06%
RBLX240419P000435002024-04-02 1:33PM EDT43.506.956.656.750.00-400112.11%
RBLX240419P000440002024-04-16 3:08PM EDT44.007.327.157.300.00-44124.22%
RBLX240419P000445002024-04-02 3:11PM EDT44.507.907.657.800.00-30130.47%
RBLX240419P000450002024-04-16 11:09AM EDT45.008.158.158.250.00-4378129.69%
RBLX240419P000455002024-04-02 9:58AM EDT45.509.358.658.750.00-70135.16%
RBLX240419P000460002024-04-16 10:43AM EDT46.009.059.209.450.00-44169.92%
RBLX240419P000470002024-04-15 10:11AM EDT47.008.9410.1510.250.00-20151.56%
RBLX240419P000475002024-03-13 11:32AM EDT47.506.668.558.700.00-3110.00%
RBLX240419P000480002024-04-15 9:43AM EDT48.009.5011.2011.500.00-120198.44%
RBLX240419P000490002024-04-15 9:40AM EDT49.0010.5512.2012.300.00-10187.11%
RBLX240419P000500002024-04-12 1:37PM EDT50.0011.6013.1513.300.00-10189.84%
RBLX240419P000525002024-04-10 9:57AM EDT52.5012.0515.6516.550.00-30291.80%
RBLX240419P000550002024-04-03 10:00AM EDT55.0019.1018.0518.300.00-20214.84%
RBLX240419P000600002024-04-12 10:56AM EDT60.0020.8523.1524.400.00-10394.34%
RBLX240419P000650002024-03-11 10:12AM EDT65.0023.9023.8525.500.00-1700.00%
RBLX240419P000700002024-02-23 1:25PM EDT70.0027.7032.6032.850.00-100.00%