Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
Pre-market:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX231208C00020000 | 2023-11-28 11:38AM EST | 20.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX231208C00023000 | 2023-11-15 3:11PM EST | 23.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX231208C00026000 | 2023-11-07 9:45AM EST | 26.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX231208C00027000 | 2023-11-17 3:18PM EST | 27.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RBLX231208C00028000 | 2023-11-21 11:01AM EST | 28.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX231208C00029000 | 2023-12-01 3:37PM EST | 29.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RBLX231208C00030000 | 2023-12-01 3:41PM EST | 30.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX231208C00031000 | 2023-12-01 2:53PM EST | 31.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RBLX231208C00031500 | 2023-11-29 11:09AM EST | 31.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX231208C00032000 | 2023-12-01 2:32PM EST | 32.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RBLX231208C00032500 | 2023-12-01 12:36PM EST | 32.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX231208C00033000 | 2023-12-01 3:16PM EST | 33.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RBLX231208C00034000 | 2023-12-01 3:03PM EST | 34.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX231208C00034500 | 2023-12-01 3:55PM EST | 34.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX231208C00035000 | 2023-12-01 1:06PM EST | 35.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RBLX231208C00035500 | 2023-11-29 9:50AM EST | 35.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX231208C00036000 | 2023-12-01 10:12AM EST | 36.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX231208C00036500 | 2023-12-01 3:02PM EST | 36.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX231208C00037000 | 2023-12-01 3:37PM EST | 37.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| RBLX231208C00037500 | 2023-12-01 3:57PM EST | 37.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| RBLX231208C00038000 | 2023-12-01 3:58PM EST | 38.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| RBLX231208C00038500 | 2023-12-01 3:28PM EST | 38.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RBLX231208C00039000 | 2023-12-01 3:59PM EST | 39.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| RBLX231208C00039500 | 2023-12-01 3:54PM EST | 39.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 0.00% |
| RBLX231208C00040000 | 2023-12-01 3:59PM EST | 40.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2,530 | 0 | 0.00% |
| RBLX231208C00040500 | 2023-12-01 3:59PM EST | 40.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 0.39% |
| RBLX231208C00041000 | 2023-12-01 3:59PM EST | 41.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 3.13% |
| RBLX231208C00041500 | 2023-12-01 3:59PM EST | 41.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 6.25% |
| RBLX231208C00042000 | 2023-12-01 3:59PM EST | 42.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,184 | 0 | 12.50% |
| RBLX231208C00042500 | 2023-12-01 3:57PM EST | 42.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| RBLX231208C00043000 | 2023-12-01 3:58PM EST | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 12.50% |
| RBLX231208C00043500 | 2023-12-01 3:59PM EST | 43.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| RBLX231208C00044000 | 2023-12-01 3:34PM EST | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 25.00% |
| RBLX231208C00044500 | 2023-12-01 3:07PM EST | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| RBLX231208C00045000 | 2023-12-01 3:37PM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| RBLX231208C00045500 | 2023-11-28 10:17AM EST | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RBLX231208C00046000 | 2023-12-01 1:01PM EST | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RBLX231208C00047000 | 2023-12-01 3:46PM EST | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RBLX231208C00048000 | 2023-12-01 2:38PM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| RBLX231208C00049000 | 2023-12-01 2:30PM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| RBLX231208C00050000 | 2023-12-01 3:48PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RBLX231208C00055000 | 2023-11-24 10:41AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RBLX231208C00060000 | 2023-11-13 9:30AM EST | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX231208P00020000 | 2023-11-08 11:41AM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RBLX231208P00021000 | 2023-11-08 11:42AM EST | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RBLX231208P00022000 | 2023-11-08 11:43AM EST | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX231208P00023000 | 2023-11-14 1:55PM EST | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX231208P00024000 | 2023-11-17 2:05PM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RBLX231208P00025000 | 2023-11-10 2:07PM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX231208P00026000 | 2023-11-29 3:22PM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RBLX231208P00027000 | 2023-11-21 10:17AM EST | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RBLX231208P00028000 | 2023-11-27 1:58PM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RBLX231208P00029000 | 2023-11-30 10:38AM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX231208P00030000 | 2023-11-29 9:56AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RBLX231208P00031000 | 2023-11-28 9:30AM EST | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RBLX231208P00031500 | 2023-11-29 12:23PM EST | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX231208P00032000 | 2023-12-01 11:10AM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX231208P00032500 | 2023-11-30 2:31PM EST | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX231208P00033000 | 2023-12-01 1:05PM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| RBLX231208P00033500 | 2023-12-01 11:45AM EST | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RBLX231208P00034000 | 2023-12-01 2:18PM EST | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| RBLX231208P00034500 | 2023-12-01 3:50PM EST | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| RBLX231208P00035000 | 2023-12-01 3:55PM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
| RBLX231208P00035500 | 2023-12-01 12:32PM EST | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RBLX231208P00036000 | 2023-12-01 3:59PM EST | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| RBLX231208P00036500 | 2023-12-01 2:53PM EST | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RBLX231208P00037000 | 2023-12-01 3:55PM EST | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| RBLX231208P00037500 | 2023-12-01 2:37PM EST | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| RBLX231208P00038000 | 2023-12-01 3:41PM EST | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| RBLX231208P00038500 | 2023-12-01 3:58PM EST | 38.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| RBLX231208P00039000 | 2023-12-01 3:55PM EST | 39.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 6.25% |
| RBLX231208P00039500 | 2023-12-01 3:58PM EST | 39.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 6.25% |
| RBLX231208P00040000 | 2023-12-01 3:50PM EST | 40.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 971 | 0 | 3.13% |
| RBLX231208P00040500 | 2023-12-01 4:00PM EST | 40.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,331 | 0 | 0.00% |
| RBLX231208P00041000 | 2023-12-01 3:52PM EST | 41.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| RBLX231208P00041500 | 2023-12-01 3:21PM EST | 41.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX231208P00042000 | 2023-12-01 3:32PM EST | 42.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| RBLX231208P00042500 | 2023-12-01 11:44AM EST | 42.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX231208P00043000 | 2023-12-01 3:19PM EST | 43.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| RBLX231208P00043500 | 2023-12-01 2:44PM EST | 43.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX231208P00044000 | 2023-11-28 3:54PM EST | 44.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX231208P00045000 | 2023-11-28 1:00PM EST | 45.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX231208P00048000 | 2023-11-29 3:17PM EST | 48.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX231208P00050000 | 2023-11-29 3:17PM EST | 50.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX231208P00055000 | 2023-12-01 9:38AM EST | 55.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.