New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.54-1.94 (-4.79%)
At close: 04:01PM EST
38.51 -0.03 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230210C000170002023-01-10 11:31AM EST17.0014.2321.4021.750.00--1306.25%
RBLX230210C000190002023-01-09 1:17PM EST19.0012.2519.3519.750.00--1231.25%
RBLX230210C000250002023-02-03 1:29PM EST25.0014.0013.4013.75+6.00+75.00%648171.88%
RBLX230210C000260002023-01-24 2:19PM EST26.009.7312.4012.750.00--0157.81%
RBLX230210C000265002023-02-01 11:19AM EST26.5010.6011.9512.20+10.60--1151.56%
RBLX230210C000270002023-02-03 3:39PM EST27.0011.3311.3511.75-3.07-21.32%546121.88%
RBLX230210C000280002023-02-02 2:19PM EST28.0013.0810.4010.750.00-424131.25%
RBLX230210C000285002023-01-31 9:35AM EST28.507.619.8510.20+7.61--1164.45%
RBLX230210C000290002023-02-02 10:20AM EST29.0011.299.409.700.00-664100.00%
RBLX230210C000295002023-01-30 10:40AM EST29.506.608.809.20+6.60--1149.22%
RBLX230210C000300002023-02-03 3:11PM EST30.008.318.508.70-1.76-17.48%12308116.41%
RBLX230210C000305002023-02-03 3:43PM EST30.507.908.008.20+7.90-72110.16%
RBLX230210C000310002023-02-03 3:41PM EST31.007.497.507.70-2.11-21.98%34329103.52%
RBLX230210C000315002023-02-03 2:52PM EST31.507.156.957.20-1.67-18.93%104188.28%
RBLX230210C000320002023-02-03 2:57PM EST32.006.506.506.80-1.50-18.75%10457102.34%
RBLX230210C000325002023-02-03 3:57PM EST32.506.036.006.20-2.07-25.56%323584.38%
RBLX230210C000330002023-02-03 3:03PM EST33.005.255.555.75-2.82-34.94%1429188.67%
RBLX230210C000335002023-02-03 3:30PM EST33.505.005.105.25-2.30-31.51%29085.94%
RBLX230210C000340002023-02-03 3:25PM EST34.004.634.604.80-1.49-24.35%1523082.42%
RBLX230210C000345002023-02-03 3:53PM EST34.504.104.204.35-1.85-31.09%7320284.18%
RBLX230210C000350002023-02-03 3:34PM EST35.003.673.753.95-1.76-32.41%3255583.79%
RBLX230210C000355002023-02-03 3:53PM EST35.503.193.353.55-1.71-34.90%6727183.98%
RBLX230210C000360002023-02-03 3:35PM EST36.002.852.903.10-1.80-38.71%14758778.91%
RBLX230210C000365002023-02-03 12:58PM EST36.503.512.542.69-0.49-12.25%1123677.54%
RBLX230210C000370002023-02-03 3:25PM EST37.002.252.272.33-1.15-33.82%15628479.30%
RBLX230210C000375002023-02-03 2:33PM EST37.502.011.942.02-1.09-35.16%671,11478.81%
RBLX230210C000380002023-02-03 3:56PM EST38.001.611.661.72-1.17-42.09%2801,27878.52%
RBLX230210C000385002023-02-03 3:58PM EST38.501.451.401.45-0.97-40.08%45951878.13%
RBLX230210C000390002023-02-03 3:54PM EST39.001.121.171.22-1.11-49.78%32664878.13%
RBLX230210C000395002023-02-03 3:56PM EST39.500.920.981.01-0.89-49.17%25351478.13%
RBLX230210C000400002023-02-03 3:59PM EST40.000.820.790.85-1.02-55.43%1,3272,28978.22%
RBLX230210C000405002023-02-03 3:59PM EST40.500.670.650.69+0.67-1,63030678.22%
RBLX230210C000410002023-02-03 3:59PM EST41.000.540.520.56-0.83-60.58%3422,81678.13%
RBLX230210C000415002023-02-03 3:58PM EST41.500.430.420.45+0.43-12142378.32%
RBLX230210C000420002023-02-03 3:59PM EST42.000.350.330.36-0.60-63.16%5831,56178.32%
RBLX230210C000425002023-02-03 3:54PM EST42.500.260.260.29+0.26-6515078.71%
RBLX230210C000430002023-02-03 3:59PM EST43.000.220.200.23-0.36-62.07%12635478.71%
RBLX230210C000435002023-02-03 2:26PM EST43.500.200.160.19+0.20-827779.69%
RBLX230210C000440002023-02-03 3:47PM EST44.000.120.120.15-0.33-73.33%11350779.69%
RBLX230210C000445002023-02-03 3:54PM EST44.500.100.100.13+0.10-815,05481.64%
RBLX230210C000450002023-02-03 3:47PM EST45.000.080.090.10-0.26-76.47%5041,36683.01%
RBLX230210C000455002023-02-03 3:14PM EST45.500.080.060.08+0.08-711282.42%
RBLX230210C000460002023-02-03 3:41PM EST46.000.060.050.07-0.15-71.43%2730484.38%
RBLX230210C000465002023-02-03 3:48PM EST46.500.050.040.06+0.05-154985.55%
RBLX230210C000470002023-02-03 2:00PM EST47.000.070.040.05-0.08-53.33%6415587.89%
RBLX230210C000475002023-02-03 12:51PM EST47.500.080.030.05+0.08-21189.84%
RBLX230210C000480002023-02-03 11:35AM EST48.000.080.030.04-0.02-20.00%5228792.19%
RBLX230210C000485002023-02-03 9:54AM EST48.500.040.030.04+0.04-511295.31%
RBLX230210C000490002023-02-03 2:18PM EST49.000.040.020.03-0.04-50.00%148193.75%
RBLX230210C000495002023-02-03 12:42PM EST49.500.050.020.03+0.05-5-97.66%
RBLX230210C000500002023-02-03 3:34PM EST50.000.030.020.03-0.02-40.00%60111100.78%
RBLX230210C000510002023-02-03 1:41PM EST51.000.030.010.04-0.01-25.00%267107.81%
RBLX230210C000520002023-02-03 12:02PM EST52.000.030.020.05+0.03-432118.75%
RBLX230210C000530002023-02-02 2:47PM EST53.000.030.010.03+0.03--1115.63%
RBLX230210C000540002023-02-03 10:14AM EST54.000.020.010.030.00-39107121.88%
RBLX230210C000550002023-02-03 11:20AM EST55.000.010.010.03+0.01-136128.13%
RBLX230210C000560002023-02-03 11:42AM EST56.000.020.010.03+0.01+100.00%216132.81%
RBLX230210C000570002023-02-03 11:26AM EST57.000.020.010.03+0.02-122139.06%
RBLX230210C000580002023-02-03 11:24AM EST58.000.010.010.03+0.01-3-143.75%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230210P000160002022-12-30 10:49AM EST16.000.160.000.070.00-23328.13%
RBLX230210P000180002023-01-30 3:49PM EST18.000.020.000.010.00-244231.25%
RBLX230210P000190002023-01-17 9:31AM EST19.000.050.000.010.00-13212.50%
RBLX230210P000200002023-02-03 12:54PM EST20.000.010.000.01-0.01-50.00%4014200.00%
RBLX230210P000210002023-01-26 10:29AM EST21.000.020.000.020.00-111200.00%
RBLX230210P000220002023-02-02 11:18AM EST22.000.010.000.040.00-231201.56%
RBLX230210P000230002023-02-03 9:56AM EST23.000.010.000.03-0.01-50.00%1151181.25%
RBLX230210P000240002023-02-03 10:56AM EST24.000.020.000.030.00-3183165.63%
RBLX230210P000250002023-02-03 10:56AM EST25.000.010.000.03-0.02-66.67%9102153.13%
RBLX230210P000260002023-02-03 10:33AM EST26.000.030.000.03-0.01-25.00%5135140.63%
RBLX230210P000265002023-01-30 1:13PM EST26.500.050.010.03+0.05--2140.63%
RBLX230210P000270002023-02-03 10:33AM EST27.000.020.000.03-0.01-33.33%6386128.13%
RBLX230210P000275002023-02-02 3:18PM EST27.500.020.010.03+0.02--41128.13%
RBLX230210P000280002023-02-03 3:09PM EST28.000.020.010.020.00-8395117.19%
RBLX230210P000285002023-02-03 2:01PM EST28.500.020.010.030.00-2203115.63%
RBLX230210P000290002023-02-03 10:33AM EST29.000.030.010.03+0.01+50.00%11199109.38%
RBLX230210P000295002023-02-03 11:28AM EST29.500.020.020.03-0.06-75.00%1188107.03%
RBLX230210P000300002023-02-03 3:02PM EST30.000.020.020.030.00-28259101.56%
RBLX230210P000305002023-02-03 2:46PM EST30.500.030.020.030.00-217495.31%
RBLX230210P000310002023-02-03 3:52PM EST31.000.030.030.04-0.02-40.00%2811094.53%
RBLX230210P000315002023-02-03 3:38PM EST31.500.040.030.040.00-2310188.28%
RBLX230210P000320002023-02-03 2:34PM EST32.000.050.040.05-0.01-16.67%1715585.94%
RBLX230210P000325002023-02-03 3:41PM EST32.500.060.050.07+0.01+20.00%161,10284.38%
RBLX230210P000330002023-02-03 3:53PM EST33.000.090.070.08+0.02+28.57%54986481.64%
RBLX230210P000335002023-02-03 3:37PM EST33.500.110.100.11+0.03+37.50%11215381.05%
RBLX230210P000340002023-02-03 3:57PM EST34.000.140.130.14+0.04+40.00%28469178.91%
RBLX230210P000345002023-02-03 3:49PM EST34.500.200.170.20+0.08+66.67%31232178.52%
RBLX230210P000350002023-02-03 3:55PM EST35.000.290.230.26+0.14+93.33%29038077.34%
RBLX230210P000355002023-02-03 3:50PM EST35.500.380.310.35+0.16+72.73%3527077.15%
RBLX230210P000360002023-02-03 3:59PM EST36.000.450.410.45+0.19+73.08%23953876.56%
RBLX230210P000365002023-02-03 3:58PM EST36.500.580.540.58+0.21+56.76%11829376.56%
RBLX230210P000370002023-02-03 3:58PM EST37.000.740.700.73+0.34+85.00%19539176.47%
RBLX230210P000375002023-02-03 3:49PM EST37.501.000.870.91+0.46+85.19%11353975.88%
RBLX230210P000380002023-02-03 3:59PM EST38.001.101.091.12+0.45+69.23%50229175.98%
RBLX230210P000385002023-02-03 3:59PM EST38.501.351.321.36+0.41+43.62%8185575.59%
RBLX230210P000390002023-02-03 3:57PM EST39.001.671.591.63+0.65+63.73%37917775.59%
RBLX230210P000395002023-02-03 3:58PM EST39.501.931.891.93+0.68+54.40%2064675.59%
RBLX230210P000400002023-02-03 3:58PM EST40.002.252.152.29+0.89+65.44%34418174.61%
RBLX230210P000405002023-02-03 2:18PM EST40.502.702.532.70+2.70-358677.34%
RBLX230210P000410002023-02-03 3:58PM EST41.003.002.903.00+0.95+46.34%6730174.71%
RBLX230210P000415002023-02-03 2:07PM EST41.503.303.303.45+3.30-68876.86%
RBLX230210P000420002023-02-03 3:44PM EST42.003.943.703.85+2.02+105.21%164075.78%
RBLX230210P000425002023-02-03 3:26PM EST42.504.254.154.30+4.25-421077.73%
RBLX230210P000430002023-02-03 10:54AM EST43.003.934.604.75+1.27+47.74%22378.71%
RBLX230210P000435002023-02-01 10:23AM EST43.506.305.055.20+6.30--178.52%
RBLX230210P000440002023-02-03 12:38PM EST44.004.355.405.70+0.80+22.54%11072.66%
RBLX230210P000455002023-02-02 9:54AM EST45.504.956.907.15+4.95--181.25%
RBLX230210P000460002023-02-02 12:54PM EST46.005.357.307.65+5.35--067.97%
RBLX230210P000465002023-01-30 1:16PM EST46.5010.457.908.15+10.45--389.84%
RBLX230210P000485002023-02-01 2:43PM EST48.5010.559.8510.15+10.55--197.66%
RBLX230210P000520002023-02-02 11:08AM EST52.0010.9513.2513.60+10.95--6149.61%
RBLX230210P000560002023-01-26 1:01PM EST56.0020.4017.2517.650.00--1188.67%