New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.54+0.28 (+0.79%)
At close: 04:02PM EDT
35.57 +0.03 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220930C000250002022-09-19 3:29PM EDT25.0012.3210.2510.950.00-11133.59%
RBLX220930C000300002022-09-23 1:49PM EDT30.005.155.605.85-0.80-13.45%1219892.97%
RBLX220930C000320002022-09-22 2:21PM EDT32.003.733.854.050.00-3915985.35%
RBLX220930C000330002022-09-23 3:35PM EDT33.003.003.053.25-0.19-5.96%103182.62%
RBLX220930C000340002022-09-23 3:14PM EDT34.002.122.392.52-0.32-13.11%1602081.54%
RBLX220930C000350002022-09-23 3:58PM EDT35.001.811.851.91-0.25-12.14%63815181.93%
RBLX220930C000360002022-09-23 3:59PM EDT36.001.371.361.38-0.13-8.67%1,10724180.47%
RBLX220930C000370002022-09-23 3:58PM EDT37.000.940.920.99-0.17-15.32%29887578.81%
RBLX220930C000380002022-09-23 3:57PM EDT38.000.630.610.67-0.05-7.35%27244577.54%
RBLX220930C000385002022-09-23 3:57PM EDT38.500.490.490.54-0.10-16.95%15812976.86%
RBLX220930C000390002022-09-23 3:52PM EDT39.000.420.390.44-0.02-4.55%8829976.66%
RBLX220930C000395002022-09-23 3:58PM EDT39.500.340.320.35-0.05-12.82%3913976.76%
RBLX220930C000400002022-09-23 3:59PM EDT40.000.270.260.29-0.02-6.90%9531,01177.34%
RBLX220930C000405002022-09-23 3:59PM EDT40.500.220.200.230.00-438676.95%
RBLX220930C000410002022-09-23 3:58PM EDT41.000.160.160.18-0.01-5.88%6325676.95%
RBLX220930C000415002022-09-23 2:21PM EDT41.500.110.120.14-0.03-21.43%12111476.56%
RBLX220930C000420002022-09-23 3:56PM EDT42.000.100.100.11-0.03-23.08%18239277.34%
RBLX220930C000425002022-09-23 3:51PM EDT42.500.080.080.09-0.03-27.27%2611677.93%
RBLX220930C000430002022-09-23 3:36PM EDT43.000.070.060.080.00-4747878.91%
RBLX220930C000435002022-09-23 1:40PM EDT43.500.050.050.06-0.04-44.44%489278.91%
RBLX220930C000440002022-09-23 2:24PM EDT44.000.050.040.050.00-932180.08%
RBLX220930C000445002022-09-23 1:58PM EDT44.500.030.030.04-0.11-78.57%36880.47%
RBLX220930C000450002022-09-23 3:54PM EDT45.000.040.030.040.00-8956983.59%
RBLX220930C000455002022-09-22 11:23AM EDT45.500.020.020.04-0.01-33.33%105784.38%
RBLX220930C000460002022-09-22 3:38PM EDT46.000.020.020.03-0.02-50.00%228785.94%
RBLX220930C000465002022-09-23 9:38AM EDT46.500.010.020.03-0.01-50.00%14389.06%
RBLX220930C000470002022-09-23 1:46PM EDT47.000.020.010.030.00-431689.06%
RBLX220930C000475002022-09-23 1:27PM EDT47.500.010.000.03-0.04-80.00%215489.06%
RBLX220930C000480002022-09-23 9:41AM EDT48.000.020.000.030.00-1732790.63%
RBLX220930C000485002022-09-21 3:58PM EDT48.500.030.010.030.00-24996.88%
RBLX220930C000490002022-09-22 2:24PM EDT49.000.030.010.020.00-422796.88%
RBLX220930C000495002022-09-23 10:28AM EDT49.500.010.000.03-0.03-75.00%103698.44%
RBLX220930C000500002022-09-23 2:47PM EDT50.000.010.010.03-0.01-50.00%7683104.69%
RBLX220930C000510002022-09-23 3:37PM EDT51.000.020.000.03+0.01+100.00%3222106.25%
RBLX220930C000520002022-09-22 3:20PM EDT52.000.030.000.030.00-7372112.50%
RBLX220930C000530002022-09-19 10:42AM EDT53.000.040.000.030.00-2151115.63%
RBLX220930C000540002022-09-23 10:15AM EDT54.000.010.000.010.00-4210106.25%
RBLX220930C000550002022-09-23 3:37PM EDT55.000.030.000.03+0.01+50.00%8643125.00%
RBLX220930C000560002022-09-19 3:01PM EDT56.000.010.000.030.00-44300129.69%
RBLX220930C000600002022-09-21 10:23AM EDT60.000.030.000.030.00-32,059146.88%
RBLX220930C000650002022-09-21 11:27AM EDT65.000.020.000.030.00-2764165.63%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220930P000250002022-09-23 3:19PM EDT25.000.020.000.02+0.01+100.00%46663103.13%
RBLX220930P000300002022-09-23 3:59PM EDT30.000.180.170.18-0.05-21.74%1,96596391.80%
RBLX220930P000320002022-09-23 3:58PM EDT32.000.440.400.44-0.03-6.38%25035886.23%
RBLX220930P000330002022-09-23 3:58PM EDT33.000.630.600.65-0.09-12.50%1,22924283.59%
RBLX220930P000340002022-09-23 3:54PM EDT34.000.940.890.94-0.06-6.00%2,02417281.54%
RBLX220930P000350002022-09-23 3:58PM EDT35.001.351.301.35-0.19-12.34%5311,08681.15%
RBLX220930P000360002022-09-23 3:54PM EDT36.001.881.781.87-0.05-2.59%1752,00480.18%
RBLX220930P000370002022-09-23 3:59PM EDT37.002.432.302.53-0.10-3.95%7659378.81%
RBLX220930P000380002022-09-23 3:47PM EDT38.003.113.053.20-0.32-9.33%3717279.00%
RBLX220930P000385002022-09-23 12:16PM EDT38.504.293.403.55+0.82+23.63%7613776.95%
RBLX220930P000390002022-09-23 1:48PM EDT39.004.433.753.95+0.63+16.58%1620774.80%
RBLX220930P000395002022-09-23 3:05PM EDT39.504.824.154.40+0.28+6.17%313575.20%
RBLX220930P000400002022-09-23 3:55PM EDT40.004.804.654.80-0.35-6.80%1011,27576.56%
RBLX220930P000405002022-09-23 3:50PM EDT40.505.255.105.30+1.09+26.20%215779.49%
RBLX220930P000410002022-09-23 10:03AM EDT41.007.245.505.80+1.17+19.28%32,16079.30%
RBLX220930P000415002022-09-23 1:41PM EDT41.506.805.656.25+2.04+42.86%333294.53%
RBLX220930P000420002022-09-23 2:07PM EDT42.007.196.506.65+0.85+13.41%232,03778.91%
RBLX220930P000425002022-09-23 3:59PM EDT42.507.086.907.15-0.37-4.97%59773.83%
RBLX220930P000430002022-09-23 3:54PM EDT43.007.647.407.75-0.08-1.04%713287.11%
RBLX220930P000435002022-09-23 11:54AM EDT43.508.967.858.15+2.66+42.22%14175.00%
RBLX220930P000440002022-09-21 2:46PM EDT44.006.518.358.800.00-1619195.12%
RBLX220930P000445002022-09-22 3:13PM EDT44.509.048.859.150.00-243982.03%
RBLX220930P000450002022-09-23 3:00PM EDT45.0010.309.309.60+0.76+7.97%54271107.03%
RBLX220930P000455002022-09-21 2:31PM EDT45.5010.609.8510.10+1.45+15.85%33076.56%
RBLX220930P000460002022-09-23 3:46PM EDT46.0010.5410.3510.65+2.34+28.54%56991.41%
RBLX220930P000465002022-09-21 9:42AM EDT46.5010.0310.8511.100.00-1682.81%
RBLX220930P000470002022-09-22 3:13PM EDT47.0011.5011.3511.650.00-315197.66%
RBLX220930P000475002022-09-22 9:58AM EDT47.5012.2011.8512.150.00-38100.78%
RBLX220930P000480002022-09-22 1:30PM EDT48.0012.7212.3012.750.00-415112.50%
RBLX220930P000485002022-09-23 1:03PM EDT48.5013.9012.8513.20+2.50+21.93%33115.63%
RBLX220930P000490002022-09-19 1:12PM EDT49.0011.7513.3013.650.00-52596.88%
RBLX220930P000495002022-09-22 12:00PM EDT49.5014.1513.9014.400.00-20147.66%
RBLX220930P000500002022-09-23 3:34PM EDT50.0014.6814.3514.60+0.41+2.87%550101.56%
RBLX220930P000510002022-09-21 3:10PM EDT51.0013.8515.3515.750.00-2610137.50%
RBLX220930P000520002022-09-21 3:10PM EDT52.0014.8016.3016.850.00-2534149.61%
RBLX220930P000530002022-09-21 3:10PM EDT53.0015.8517.2517.700.00-2592117.19%
RBLX220930P000540002022-09-21 3:10PM EDT54.0016.8018.3018.650.00-2525121.88%
RBLX220930P000550002022-09-20 9:42AM EDT55.0018.1019.3019.600.00-14172.66%
RBLX220930P000560002022-09-19 1:11PM EDT56.0018.6520.2020.650.00-30188.28%
RBLX220930P000600002022-09-23 3:42PM EDT60.0024.5824.3524.75+1.73+7.57%111185.55%
RBLX220930P000650002022-08-16 9:34AM EDT65.0017.8019.4520.000.00-600.00%