RBLX - Roblox Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230602C000250002023-05-31 12:52PM EDT25.0015.550.000.000.00-100.00%
RBLX230602C000260002023-05-26 11:23AM EDT26.0014.100.000.000.00-100.00%
RBLX230602C000270002023-05-31 12:52PM EDT27.0013.550.000.000.00-100.00%
RBLX230602C000280002023-05-31 12:52PM EDT28.0012.550.000.000.00-100.00%
RBLX230602C000290002023-05-22 10:36AM EDT29.0011.350.000.000.00--00.00%
RBLX230602C000300002023-05-30 11:00AM EDT30.009.400.000.000.00-100.00%
RBLX230602C000305002023-05-22 10:24AM EDT30.509.800.000.000.00--00.00%
RBLX230602C000320002023-05-22 3:00PM EDT32.007.750.000.000.00-100.00%
RBLX230602C000325002023-05-25 2:00PM EDT32.506.950.000.000.00--00.00%
RBLX230602C000330002023-05-31 9:34AM EDT33.006.400.000.000.00-200.00%
RBLX230602C000340002023-05-31 2:03PM EDT34.007.330.000.000.00-200.00%
RBLX230602C000345002023-05-25 10:55AM EDT34.505.210.000.000.00--00.00%
RBLX230602C000350002023-05-31 12:27PM EDT35.005.630.000.000.00-300.00%
RBLX230602C000355002023-05-31 9:52AM EDT35.504.710.000.000.00-100.00%
RBLX230602C000360002023-05-31 2:38PM EDT36.005.720.000.000.00-900.00%
RBLX230602C000365002023-05-31 11:31AM EDT36.503.950.000.000.00-100.00%
RBLX230602C000370002023-05-31 3:30PM EDT37.004.750.000.000.00-2400.00%
RBLX230602C000375002023-05-31 2:47PM EDT37.504.240.000.000.00-600.00%
RBLX230602C000380002023-05-31 2:49PM EDT38.003.700.000.000.00-6200.00%
RBLX230602C000385002023-05-31 3:23PM EDT38.503.350.000.000.00-2600.00%
RBLX230602C000390002023-05-31 3:59PM EDT39.002.840.000.000.00-26200.00%
RBLX230602C000395002023-05-31 3:45PM EDT39.502.580.000.000.00-33800.00%
RBLX230602C000400002023-05-31 3:59PM EDT40.002.050.000.000.00-80500.00%
RBLX230602C000405002023-05-31 3:59PM EDT40.501.640.000.000.00-57100.00%
RBLX230602C000410002023-05-31 3:59PM EDT41.001.270.000.000.00-3,52700.00%
RBLX230602C000415002023-05-31 3:59PM EDT41.500.970.000.000.00-1,29100.00%
RBLX230602C000420002023-05-31 3:59PM EDT42.000.710.000.000.00-3,15601.56%
RBLX230602C000425002023-05-31 3:59PM EDT42.500.540.000.000.00-2,76406.25%
RBLX230602C000430002023-05-31 3:59PM EDT43.000.400.000.000.00-498012.50%
RBLX230602C000435002023-05-31 3:59PM EDT43.500.270.000.000.00-346012.50%
RBLX230602C000440002023-05-31 3:56PM EDT44.000.200.000.000.00-168025.00%
RBLX230602C000445002023-05-31 3:59PM EDT44.500.140.000.000.00-28025.00%
RBLX230602C000450002023-05-31 3:58PM EDT45.000.100.000.000.00-668025.00%
RBLX230602C000455002023-05-31 3:59PM EDT45.500.070.000.000.00-100025.00%
RBLX230602C000460002023-05-31 3:59PM EDT46.000.050.000.000.00-52025.00%
RBLX230602C000465002023-05-31 3:20PM EDT46.500.040.000.000.00-20025.00%
RBLX230602C000470002023-05-31 3:38PM EDT47.000.030.000.000.00-364050.00%
RBLX230602C000475002023-05-31 2:57PM EDT47.500.020.000.000.00-2050.00%
RBLX230602C000480002023-05-31 3:29PM EDT48.000.020.000.000.00-3050.00%
RBLX230602C000485002023-05-23 11:49AM EDT48.500.050.000.000.00--050.00%
RBLX230602C000490002023-05-25 9:44AM EDT49.000.030.000.000.00-6050.00%
RBLX230602C000495002023-05-24 3:48PM EDT49.500.030.000.000.00--050.00%
RBLX230602C000500002023-05-31 3:52PM EDT50.000.010.000.000.00-47050.00%
RBLX230602C000510002023-05-26 12:20PM EDT51.000.020.000.000.00-1050.00%
RBLX230602C000520002023-05-22 11:07AM EDT52.000.020.000.000.00-1050.00%
RBLX230602C000530002023-05-22 11:53AM EDT53.000.020.000.000.00-46050.00%
RBLX230602C000540002023-05-17 3:38PM EDT54.000.020.000.000.00-12050.00%
RBLX230602C000550002023-05-24 11:12AM EDT55.000.020.000.000.00-40050.00%
RBLX230602C000560002023-05-22 11:51AM EDT56.000.010.000.000.00-11050.00%
RBLX230602C000580002023-05-09 3:53PM EDT58.000.030.000.000.00--050.00%
RBLX230602C000590002023-04-24 9:59AM EDT59.000.160.000.020.00--12178.13%
RBLX230602C000600002023-05-23 2:22PM EDT60.000.010.000.000.00-1050.00%
RBLX230602C000620002023-04-20 1:17PM EDT62.000.190.000.020.00--2200.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230602P000250002023-05-26 9:33AM EDT25.000.010.000.000.00-10050.00%
RBLX230602P000260002023-05-15 10:07AM EDT26.000.020.000.000.00-1050.00%
RBLX230602P000270002023-05-09 2:27PM EDT27.000.240.000.000.00-5050.00%
RBLX230602P000280002023-05-22 12:26PM EDT28.000.010.000.000.00-4050.00%
RBLX230602P000290002023-05-23 11:43AM EDT29.000.010.000.000.00-1050.00%
RBLX230602P000300002023-05-26 2:48PM EDT30.000.010.000.000.00-2050.00%
RBLX230602P000310002023-05-23 11:43AM EDT31.000.020.000.000.00-4050.00%
RBLX230602P000315002023-05-25 3:15PM EDT31.500.030.000.000.00--050.00%
RBLX230602P000320002023-05-26 12:38PM EDT32.000.010.000.000.00-1050.00%
RBLX230602P000325002023-05-24 3:58PM EDT32.500.030.000.000.00--050.00%
RBLX230602P000330002023-05-30 1:54PM EDT33.000.020.000.000.00-22050.00%
RBLX230602P000335002023-05-30 12:58PM EDT33.500.020.000.000.00-5050.00%
RBLX230602P000340002023-05-31 11:02AM EDT34.000.010.000.000.00-2050.00%
RBLX230602P000345002023-05-31 3:54PM EDT34.500.010.000.000.00-26050.00%
RBLX230602P000350002023-05-31 1:50PM EDT35.000.020.000.000.00-9050.00%
RBLX230602P000355002023-05-31 9:59AM EDT35.500.030.000.000.00-40050.00%
RBLX230602P000360002023-05-31 3:57PM EDT36.000.010.000.000.00-1,026050.00%
RBLX230602P000365002023-05-31 2:55PM EDT36.500.010.000.000.00-359050.00%
RBLX230602P000370002023-05-31 2:56PM EDT37.000.030.000.000.00-250050.00%
RBLX230602P000375002023-05-31 3:58PM EDT37.500.030.000.000.00-59050.00%
RBLX230602P000380002023-05-31 3:59PM EDT38.000.030.000.000.00-103025.00%
RBLX230602P000385002023-05-31 3:39PM EDT38.500.050.000.000.00-859025.00%
RBLX230602P000390002023-05-31 3:59PM EDT39.000.080.000.000.00-639025.00%
RBLX230602P000395002023-05-31 3:53PM EDT39.500.120.000.000.00-152025.00%
RBLX230602P000400002023-05-31 3:59PM EDT40.000.180.000.000.00-728012.50%
RBLX230602P000405002023-05-31 3:59PM EDT40.500.290.000.000.00-576012.50%
RBLX230602P000410002023-05-31 3:59PM EDT41.000.410.000.000.00-46206.25%
RBLX230602P000415002023-05-31 3:58PM EDT41.500.650.000.000.00-24503.13%
RBLX230602P000420002023-05-31 4:00PM EDT42.000.860.000.000.00-22100.00%
RBLX230602P000425002023-05-31 3:59PM EDT42.501.190.000.000.00-18400.00%
RBLX230602P000430002023-05-31 3:56PM EDT43.001.570.000.000.00-2900.00%
RBLX230602P000435002023-05-30 2:45PM EDT43.503.800.000.000.00-100.00%
RBLX230602P000440002023-05-31 12:47PM EDT44.003.350.000.000.00-1400.00%
RBLX230602P000445002023-05-31 10:04AM EDT44.504.300.000.000.00-100.00%
RBLX230602P000450002023-05-31 1:36PM EDT45.003.980.000.000.00-100.00%
RBLX230602P000455002023-05-31 1:37PM EDT45.504.550.000.000.00-100.00%
RBLX230602P000460002023-05-30 9:45AM EDT46.005.500.000.000.00-100.00%
RBLX230602P000465002023-05-31 2:52PM EDT46.504.900.000.000.00-1600.00%
RBLX230602P000470002023-05-24 1:00PM EDT47.007.150.000.000.00--00.00%
RBLX230602P000475002023-05-25 11:18AM EDT47.508.100.000.000.00--00.00%
RBLX230602P000480002023-05-22 9:50AM EDT48.007.600.000.000.00-600.00%
RBLX230602P000490002023-05-18 1:28PM EDT49.006.750.000.000.00-200.00%
RBLX230602P000500002023-05-30 11:20AM EDT50.0010.600.000.000.00-600.00%
RBLX230602P000530002023-05-11 2:43PM EDT53.0013.000.000.000.00--00.00%
RBLX230602P000540002023-04-27 10:36AM EDT54.0018.5513.6514.100.00--0423.05%
RBLX230602P000550002023-05-10 11:29AM EDT55.0017.100.000.000.00--00.00%
RBLX230602P000590002023-05-17 2:05PM EDT59.0017.300.000.000.00--00.00%
RBLX230602P000610002023-05-17 3:09PM EDT61.0019.050.000.000.00--00.00%