Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230210C00017000 | 2023-01-10 11:31AM EST | 17.00 | 14.23 | 21.40 | 21.75 | 0.00 | - | - | 1 | 306.25% |
| RBLX230210C00019000 | 2023-01-09 1:17PM EST | 19.00 | 12.25 | 19.35 | 19.75 | 0.00 | - | - | 1 | 231.25% |
| RBLX230210C00025000 | 2023-02-03 1:29PM EST | 25.00 | 14.00 | 13.40 | 13.75 | +6.00 | +75.00% | 6 | 48 | 171.88% |
| RBLX230210C00026000 | 2023-01-24 2:19PM EST | 26.00 | 9.73 | 12.40 | 12.75 | 0.00 | - | - | 0 | 157.81% |
| RBLX230210C00026500 | 2023-02-01 11:19AM EST | 26.50 | 10.60 | 11.95 | 12.20 | +10.60 | - | - | 1 | 151.56% |
| RBLX230210C00027000 | 2023-02-03 3:39PM EST | 27.00 | 11.33 | 11.35 | 11.75 | -3.07 | -21.32% | 5 | 46 | 121.88% |
| RBLX230210C00028000 | 2023-02-02 2:19PM EST | 28.00 | 13.08 | 10.40 | 10.75 | 0.00 | - | 4 | 24 | 131.25% |
| RBLX230210C00028500 | 2023-01-31 9:35AM EST | 28.50 | 7.61 | 9.85 | 10.20 | +7.61 | - | - | 1 | 164.45% |
| RBLX230210C00029000 | 2023-02-02 10:20AM EST | 29.00 | 11.29 | 9.40 | 9.70 | 0.00 | - | 6 | 64 | 100.00% |
| RBLX230210C00029500 | 2023-01-30 10:40AM EST | 29.50 | 6.60 | 8.80 | 9.20 | +6.60 | - | - | 1 | 149.22% |
| RBLX230210C00030000 | 2023-02-03 3:11PM EST | 30.00 | 8.31 | 8.50 | 8.70 | -1.76 | -17.48% | 12 | 308 | 116.41% |
| RBLX230210C00030500 | 2023-02-03 3:43PM EST | 30.50 | 7.90 | 8.00 | 8.20 | +7.90 | - | 7 | 2 | 110.16% |
| RBLX230210C00031000 | 2023-02-03 3:41PM EST | 31.00 | 7.49 | 7.50 | 7.70 | -2.11 | -21.98% | 34 | 329 | 103.52% |
| RBLX230210C00031500 | 2023-02-03 2:52PM EST | 31.50 | 7.15 | 6.95 | 7.20 | -1.67 | -18.93% | 10 | 41 | 88.28% |
| RBLX230210C00032000 | 2023-02-03 2:57PM EST | 32.00 | 6.50 | 6.50 | 6.80 | -1.50 | -18.75% | 10 | 457 | 102.34% |
| RBLX230210C00032500 | 2023-02-03 3:57PM EST | 32.50 | 6.03 | 6.00 | 6.20 | -2.07 | -25.56% | 32 | 35 | 84.38% |
| RBLX230210C00033000 | 2023-02-03 3:03PM EST | 33.00 | 5.25 | 5.55 | 5.75 | -2.82 | -34.94% | 14 | 291 | 88.67% |
| RBLX230210C00033500 | 2023-02-03 3:30PM EST | 33.50 | 5.00 | 5.10 | 5.25 | -2.30 | -31.51% | 2 | 90 | 85.94% |
| RBLX230210C00034000 | 2023-02-03 3:25PM EST | 34.00 | 4.63 | 4.60 | 4.80 | -1.49 | -24.35% | 15 | 230 | 82.42% |
| RBLX230210C00034500 | 2023-02-03 3:53PM EST | 34.50 | 4.10 | 4.20 | 4.35 | -1.85 | -31.09% | 73 | 202 | 84.18% |
| RBLX230210C00035000 | 2023-02-03 3:34PM EST | 35.00 | 3.67 | 3.75 | 3.95 | -1.76 | -32.41% | 32 | 555 | 83.79% |
| RBLX230210C00035500 | 2023-02-03 3:53PM EST | 35.50 | 3.19 | 3.35 | 3.55 | -1.71 | -34.90% | 67 | 271 | 83.98% |
| RBLX230210C00036000 | 2023-02-03 3:35PM EST | 36.00 | 2.85 | 2.90 | 3.10 | -1.80 | -38.71% | 147 | 587 | 78.91% |
| RBLX230210C00036500 | 2023-02-03 12:58PM EST | 36.50 | 3.51 | 2.54 | 2.69 | -0.49 | -12.25% | 11 | 236 | 77.54% |
| RBLX230210C00037000 | 2023-02-03 3:25PM EST | 37.00 | 2.25 | 2.27 | 2.33 | -1.15 | -33.82% | 156 | 284 | 79.30% |
| RBLX230210C00037500 | 2023-02-03 2:33PM EST | 37.50 | 2.01 | 1.94 | 2.02 | -1.09 | -35.16% | 67 | 1,114 | 78.81% |
| RBLX230210C00038000 | 2023-02-03 3:56PM EST | 38.00 | 1.61 | 1.66 | 1.72 | -1.17 | -42.09% | 280 | 1,278 | 78.52% |
| RBLX230210C00038500 | 2023-02-03 3:58PM EST | 38.50 | 1.45 | 1.40 | 1.45 | -0.97 | -40.08% | 459 | 518 | 78.13% |
| RBLX230210C00039000 | 2023-02-03 3:54PM EST | 39.00 | 1.12 | 1.17 | 1.22 | -1.11 | -49.78% | 326 | 648 | 78.13% |
| RBLX230210C00039500 | 2023-02-03 3:56PM EST | 39.50 | 0.92 | 0.98 | 1.01 | -0.89 | -49.17% | 253 | 514 | 78.13% |
| RBLX230210C00040000 | 2023-02-03 3:59PM EST | 40.00 | 0.82 | 0.79 | 0.85 | -1.02 | -55.43% | 1,327 | 2,289 | 78.22% |
| RBLX230210C00040500 | 2023-02-03 3:59PM EST | 40.50 | 0.67 | 0.65 | 0.69 | +0.67 | - | 1,630 | 306 | 78.22% |
| RBLX230210C00041000 | 2023-02-03 3:59PM EST | 41.00 | 0.54 | 0.52 | 0.56 | -0.83 | -60.58% | 342 | 2,816 | 78.13% |
| RBLX230210C00041500 | 2023-02-03 3:58PM EST | 41.50 | 0.43 | 0.42 | 0.45 | +0.43 | - | 121 | 423 | 78.32% |
| RBLX230210C00042000 | 2023-02-03 3:59PM EST | 42.00 | 0.35 | 0.33 | 0.36 | -0.60 | -63.16% | 583 | 1,561 | 78.32% |
| RBLX230210C00042500 | 2023-02-03 3:54PM EST | 42.50 | 0.26 | 0.26 | 0.29 | +0.26 | - | 65 | 150 | 78.71% |
| RBLX230210C00043000 | 2023-02-03 3:59PM EST | 43.00 | 0.22 | 0.20 | 0.23 | -0.36 | -62.07% | 126 | 354 | 78.71% |
| RBLX230210C00043500 | 2023-02-03 2:26PM EST | 43.50 | 0.20 | 0.16 | 0.19 | +0.20 | - | 82 | 77 | 79.69% |
| RBLX230210C00044000 | 2023-02-03 3:47PM EST | 44.00 | 0.12 | 0.12 | 0.15 | -0.33 | -73.33% | 113 | 507 | 79.69% |
| RBLX230210C00044500 | 2023-02-03 3:54PM EST | 44.50 | 0.10 | 0.10 | 0.13 | +0.10 | - | 81 | 5,054 | 81.64% |
| RBLX230210C00045000 | 2023-02-03 3:47PM EST | 45.00 | 0.08 | 0.09 | 0.10 | -0.26 | -76.47% | 504 | 1,366 | 83.01% |
| RBLX230210C00045500 | 2023-02-03 3:14PM EST | 45.50 | 0.08 | 0.06 | 0.08 | +0.08 | - | 7 | 112 | 82.42% |
| RBLX230210C00046000 | 2023-02-03 3:41PM EST | 46.00 | 0.06 | 0.05 | 0.07 | -0.15 | -71.43% | 27 | 304 | 84.38% |
| RBLX230210C00046500 | 2023-02-03 3:48PM EST | 46.50 | 0.05 | 0.04 | 0.06 | +0.05 | - | 154 | 9 | 85.55% |
| RBLX230210C00047000 | 2023-02-03 2:00PM EST | 47.00 | 0.07 | 0.04 | 0.05 | -0.08 | -53.33% | 64 | 155 | 87.89% |
| RBLX230210C00047500 | 2023-02-03 12:51PM EST | 47.50 | 0.08 | 0.03 | 0.05 | +0.08 | - | 2 | 11 | 89.84% |
| RBLX230210C00048000 | 2023-02-03 11:35AM EST | 48.00 | 0.08 | 0.03 | 0.04 | -0.02 | -20.00% | 52 | 287 | 92.19% |
| RBLX230210C00048500 | 2023-02-03 9:54AM EST | 48.50 | 0.04 | 0.03 | 0.04 | +0.04 | - | 51 | 12 | 95.31% |
| RBLX230210C00049000 | 2023-02-03 2:18PM EST | 49.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 14 | 81 | 93.75% |
| RBLX230210C00049500 | 2023-02-03 12:42PM EST | 49.50 | 0.05 | 0.02 | 0.03 | +0.05 | - | 5 | - | 97.66% |
| RBLX230210C00050000 | 2023-02-03 3:34PM EST | 50.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 60 | 111 | 100.78% |
| RBLX230210C00051000 | 2023-02-03 1:41PM EST | 51.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 67 | 107.81% |
| RBLX230210C00052000 | 2023-02-03 12:02PM EST | 52.00 | 0.03 | 0.02 | 0.05 | +0.03 | - | 4 | 32 | 118.75% |
| RBLX230210C00053000 | 2023-02-02 2:47PM EST | 53.00 | 0.03 | 0.01 | 0.03 | +0.03 | - | - | 1 | 115.63% |
| RBLX230210C00054000 | 2023-02-03 10:14AM EST | 54.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 39 | 107 | 121.88% |
| RBLX230210C00055000 | 2023-02-03 11:20AM EST | 55.00 | 0.01 | 0.01 | 0.03 | +0.01 | - | 13 | 6 | 128.13% |
| RBLX230210C00056000 | 2023-02-03 11:42AM EST | 56.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2 | 16 | 132.81% |
| RBLX230210C00057000 | 2023-02-03 11:26AM EST | 57.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 12 | 2 | 139.06% |
| RBLX230210C00058000 | 2023-02-03 11:24AM EST | 58.00 | 0.01 | 0.01 | 0.03 | +0.01 | - | 3 | - | 143.75% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230210P00016000 | 2022-12-30 10:49AM EST | 16.00 | 0.16 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 328.13% |
| RBLX230210P00018000 | 2023-01-30 3:49PM EST | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 44 | 231.25% |
| RBLX230210P00019000 | 2023-01-17 9:31AM EST | 19.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 212.50% |
| RBLX230210P00020000 | 2023-02-03 12:54PM EST | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 14 | 200.00% |
| RBLX230210P00021000 | 2023-01-26 10:29AM EST | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 200.00% |
| RBLX230210P00022000 | 2023-02-02 11:18AM EST | 22.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 31 | 201.56% |
| RBLX230210P00023000 | 2023-02-03 9:56AM EST | 23.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 151 | 181.25% |
| RBLX230210P00024000 | 2023-02-03 10:56AM EST | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 183 | 165.63% |
| RBLX230210P00025000 | 2023-02-03 10:56AM EST | 25.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 9 | 102 | 153.13% |
| RBLX230210P00026000 | 2023-02-03 10:33AM EST | 26.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 5 | 135 | 140.63% |
| RBLX230210P00026500 | 2023-01-30 1:13PM EST | 26.50 | 0.05 | 0.01 | 0.03 | +0.05 | - | - | 2 | 140.63% |
| RBLX230210P00027000 | 2023-02-03 10:33AM EST | 27.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 386 | 128.13% |
| RBLX230210P00027500 | 2023-02-02 3:18PM EST | 27.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | - | 41 | 128.13% |
| RBLX230210P00028000 | 2023-02-03 3:09PM EST | 28.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 395 | 117.19% |
| RBLX230210P00028500 | 2023-02-03 2:01PM EST | 28.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 203 | 115.63% |
| RBLX230210P00029000 | 2023-02-03 10:33AM EST | 29.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 11 | 199 | 109.38% |
| RBLX230210P00029500 | 2023-02-03 11:28AM EST | 29.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 1 | 188 | 107.03% |
| RBLX230210P00030000 | 2023-02-03 3:02PM EST | 30.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 28 | 259 | 101.56% |
| RBLX230210P00030500 | 2023-02-03 2:46PM EST | 30.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 174 | 95.31% |
| RBLX230210P00031000 | 2023-02-03 3:52PM EST | 31.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 28 | 110 | 94.53% |
| RBLX230210P00031500 | 2023-02-03 3:38PM EST | 31.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 23 | 101 | 88.28% |
| RBLX230210P00032000 | 2023-02-03 2:34PM EST | 32.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 17 | 155 | 85.94% |
| RBLX230210P00032500 | 2023-02-03 3:41PM EST | 32.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 16 | 1,102 | 84.38% |
| RBLX230210P00033000 | 2023-02-03 3:53PM EST | 33.00 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 549 | 864 | 81.64% |
| RBLX230210P00033500 | 2023-02-03 3:37PM EST | 33.50 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 112 | 153 | 81.05% |
| RBLX230210P00034000 | 2023-02-03 3:57PM EST | 34.00 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 284 | 691 | 78.91% |
| RBLX230210P00034500 | 2023-02-03 3:49PM EST | 34.50 | 0.20 | 0.17 | 0.20 | +0.08 | +66.67% | 312 | 321 | 78.52% |
| RBLX230210P00035000 | 2023-02-03 3:55PM EST | 35.00 | 0.29 | 0.23 | 0.26 | +0.14 | +93.33% | 290 | 380 | 77.34% |
| RBLX230210P00035500 | 2023-02-03 3:50PM EST | 35.50 | 0.38 | 0.31 | 0.35 | +0.16 | +72.73% | 35 | 270 | 77.15% |
| RBLX230210P00036000 | 2023-02-03 3:59PM EST | 36.00 | 0.45 | 0.41 | 0.45 | +0.19 | +73.08% | 239 | 538 | 76.56% |
| RBLX230210P00036500 | 2023-02-03 3:58PM EST | 36.50 | 0.58 | 0.54 | 0.58 | +0.21 | +56.76% | 118 | 293 | 76.56% |
| RBLX230210P00037000 | 2023-02-03 3:58PM EST | 37.00 | 0.74 | 0.70 | 0.73 | +0.34 | +85.00% | 195 | 391 | 76.47% |
| RBLX230210P00037500 | 2023-02-03 3:49PM EST | 37.50 | 1.00 | 0.87 | 0.91 | +0.46 | +85.19% | 113 | 539 | 75.88% |
| RBLX230210P00038000 | 2023-02-03 3:59PM EST | 38.00 | 1.10 | 1.09 | 1.12 | +0.45 | +69.23% | 502 | 291 | 75.98% |
| RBLX230210P00038500 | 2023-02-03 3:59PM EST | 38.50 | 1.35 | 1.32 | 1.36 | +0.41 | +43.62% | 818 | 55 | 75.59% |
| RBLX230210P00039000 | 2023-02-03 3:57PM EST | 39.00 | 1.67 | 1.59 | 1.63 | +0.65 | +63.73% | 379 | 177 | 75.59% |
| RBLX230210P00039500 | 2023-02-03 3:58PM EST | 39.50 | 1.93 | 1.89 | 1.93 | +0.68 | +54.40% | 206 | 46 | 75.59% |
| RBLX230210P00040000 | 2023-02-03 3:58PM EST | 40.00 | 2.25 | 2.15 | 2.29 | +0.89 | +65.44% | 344 | 181 | 74.61% |
| RBLX230210P00040500 | 2023-02-03 2:18PM EST | 40.50 | 2.70 | 2.53 | 2.70 | +2.70 | - | 35 | 86 | 77.34% |
| RBLX230210P00041000 | 2023-02-03 3:58PM EST | 41.00 | 3.00 | 2.90 | 3.00 | +0.95 | +46.34% | 67 | 301 | 74.71% |
| RBLX230210P00041500 | 2023-02-03 2:07PM EST | 41.50 | 3.30 | 3.30 | 3.45 | +3.30 | - | 6 | 88 | 76.86% |
| RBLX230210P00042000 | 2023-02-03 3:44PM EST | 42.00 | 3.94 | 3.70 | 3.85 | +2.02 | +105.21% | 16 | 40 | 75.78% |
| RBLX230210P00042500 | 2023-02-03 3:26PM EST | 42.50 | 4.25 | 4.15 | 4.30 | +4.25 | - | 42 | 10 | 77.73% |
| RBLX230210P00043000 | 2023-02-03 10:54AM EST | 43.00 | 3.93 | 4.60 | 4.75 | +1.27 | +47.74% | 2 | 23 | 78.71% |
| RBLX230210P00043500 | 2023-02-01 10:23AM EST | 43.50 | 6.30 | 5.05 | 5.20 | +6.30 | - | - | 1 | 78.52% |
| RBLX230210P00044000 | 2023-02-03 12:38PM EST | 44.00 | 4.35 | 5.40 | 5.70 | +0.80 | +22.54% | 1 | 10 | 72.66% |
| RBLX230210P00045500 | 2023-02-02 9:54AM EST | 45.50 | 4.95 | 6.90 | 7.15 | +4.95 | - | - | 1 | 81.25% |
| RBLX230210P00046000 | 2023-02-02 12:54PM EST | 46.00 | 5.35 | 7.30 | 7.65 | +5.35 | - | - | 0 | 67.97% |
| RBLX230210P00046500 | 2023-01-30 1:16PM EST | 46.50 | 10.45 | 7.90 | 8.15 | +10.45 | - | - | 3 | 89.84% |
| RBLX230210P00048500 | 2023-02-01 2:43PM EST | 48.50 | 10.55 | 9.85 | 10.15 | +10.55 | - | - | 1 | 97.66% |
| RBLX230210P00052000 | 2023-02-02 11:08AM EST | 52.00 | 10.95 | 13.25 | 13.60 | +10.95 | - | - | 6 | 149.61% |
| RBLX230210P00056000 | 2023-01-26 1:01PM EST | 56.00 | 20.40 | 17.25 | 17.65 | 0.00 | - | - | 1 | 188.67% |
© 2023 Yahoo. All rights reserved.
