New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.45+1.14 (+2.90%)
At close: 04:01PM EST
40.21 -0.24 (-0.59%)
Pre-market: 04:27AM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX231208C000200002023-11-28 11:38AM EST20.0019.000.000.000.00--00.00%
RBLX231208C000230002023-11-15 3:11PM EST23.0016.900.000.000.00--00.00%
RBLX231208C000260002023-11-07 9:45AM EST26.008.700.000.000.00-100.00%
RBLX231208C000270002023-11-17 3:18PM EST27.0010.740.000.000.00-20000.00%
RBLX231208C000280002023-11-21 11:01AM EST28.008.600.000.000.00-500.00%
RBLX231208C000290002023-12-01 3:37PM EST29.0011.330.000.000.00-900.00%
RBLX231208C000300002023-12-01 3:41PM EST30.0010.370.000.000.00-300.00%
RBLX231208C000310002023-12-01 2:53PM EST31.009.290.000.000.00-2800.00%
RBLX231208C000315002023-11-29 11:09AM EST31.507.500.000.000.00--00.00%
RBLX231208C000320002023-12-01 2:32PM EST32.008.450.000.000.00-2200.00%
RBLX231208C000325002023-12-01 12:36PM EST32.507.850.000.000.00-100.00%
RBLX231208C000330002023-12-01 3:16PM EST33.007.500.000.000.00-1600.00%
RBLX231208C000340002023-12-01 3:03PM EST34.006.380.000.000.00-300.00%
RBLX231208C000345002023-12-01 3:55PM EST34.506.000.000.000.00-500.00%
RBLX231208C000350002023-12-01 1:06PM EST35.005.150.000.000.00-1100.00%
RBLX231208C000355002023-11-29 9:50AM EST35.504.250.000.000.00--00.00%
RBLX231208C000360002023-12-01 10:12AM EST36.003.700.000.000.00-200.00%
RBLX231208C000365002023-12-01 3:02PM EST36.503.900.000.000.00-500.00%
RBLX231208C000370002023-12-01 3:37PM EST37.003.400.000.000.00-5300.00%
RBLX231208C000375002023-12-01 3:57PM EST37.503.050.000.000.00-5800.00%
RBLX231208C000380002023-12-01 3:58PM EST38.002.590.000.000.00-13300.00%
RBLX231208C000385002023-12-01 3:28PM EST38.502.180.000.000.00-4300.00%
RBLX231208C000390002023-12-01 3:59PM EST39.001.780.000.000.00-27200.00%
RBLX231208C000395002023-12-01 3:54PM EST39.501.360.000.000.00-56400.00%
RBLX231208C000400002023-12-01 3:59PM EST40.001.070.000.000.00-2,53000.00%
RBLX231208C000405002023-12-01 3:59PM EST40.500.840.000.000.00-54700.39%
RBLX231208C000410002023-12-01 3:59PM EST41.000.600.000.000.00-54803.13%
RBLX231208C000415002023-12-01 3:59PM EST41.500.440.000.000.00-39006.25%
RBLX231208C000420002023-12-01 3:59PM EST42.000.310.000.000.00-1,184012.50%
RBLX231208C000425002023-12-01 3:57PM EST42.500.210.000.000.00-267012.50%
RBLX231208C000430002023-12-01 3:58PM EST43.000.150.000.000.00-483012.50%
RBLX231208C000435002023-12-01 3:59PM EST43.500.110.000.000.00-56012.50%
RBLX231208C000440002023-12-01 3:34PM EST44.000.080.000.000.00-463025.00%
RBLX231208C000445002023-12-01 3:07PM EST44.500.060.000.000.00-19025.00%
RBLX231208C000450002023-12-01 3:37PM EST45.000.040.000.000.00-19025.00%
RBLX231208C000455002023-11-28 10:17AM EST45.500.040.000.000.00--025.00%
RBLX231208C000460002023-12-01 1:01PM EST46.000.020.000.000.00-5025.00%
RBLX231208C000470002023-12-01 3:46PM EST47.000.020.000.000.00-8025.00%
RBLX231208C000480002023-12-01 2:38PM EST48.000.020.000.000.00-156025.00%
RBLX231208C000490002023-12-01 2:30PM EST49.000.010.000.000.00-63050.00%
RBLX231208C000500002023-12-01 3:48PM EST50.000.010.000.000.00-21050.00%
RBLX231208C000550002023-11-24 10:41AM EST55.000.010.000.000.00-3050.00%
RBLX231208C000600002023-11-13 9:30AM EST60.000.070.000.000.00--050.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX231208P000200002023-11-08 11:41AM EST20.000.020.000.000.00-5050.00%
RBLX231208P000210002023-11-08 11:42AM EST21.000.020.000.000.00-5050.00%
RBLX231208P000220002023-11-08 11:43AM EST22.000.020.000.000.00-4050.00%
RBLX231208P000230002023-11-14 1:55PM EST23.000.090.000.000.00-1050.00%
RBLX231208P000240002023-11-17 2:05PM EST24.000.010.000.000.00-5050.00%
RBLX231208P000250002023-11-10 2:07PM EST25.000.020.000.000.00-4050.00%
RBLX231208P000260002023-11-29 3:22PM EST26.000.010.000.000.00-10050.00%
RBLX231208P000270002023-11-21 10:17AM EST27.000.020.000.000.00-5050.00%
RBLX231208P000280002023-11-27 1:58PM EST28.000.010.000.000.00-100050.00%
RBLX231208P000290002023-11-30 10:38AM EST29.000.010.000.000.00-1050.00%
RBLX231208P000300002023-11-29 9:56AM EST30.000.010.000.000.00-50050.00%
RBLX231208P000310002023-11-28 9:30AM EST31.000.020.000.000.00-3050.00%
RBLX231208P000315002023-11-29 12:23PM EST31.500.020.000.000.00--050.00%
RBLX231208P000320002023-12-01 11:10AM EST32.000.010.000.000.00-2050.00%
RBLX231208P000325002023-11-30 2:31PM EST32.500.020.000.000.00--050.00%
RBLX231208P000330002023-12-01 1:05PM EST33.000.010.000.000.00-14050.00%
RBLX231208P000335002023-12-01 11:45AM EST33.500.020.000.000.00-20050.00%
RBLX231208P000340002023-12-01 2:18PM EST34.000.020.000.000.00-102050.00%
RBLX231208P000345002023-12-01 3:50PM EST34.500.020.000.000.00-64025.00%
RBLX231208P000350002023-12-01 3:55PM EST35.000.020.000.000.00-227025.00%
RBLX231208P000355002023-12-01 12:32PM EST35.500.040.000.000.00-10025.00%
RBLX231208P000360002023-12-01 3:59PM EST36.000.030.000.000.00-111025.00%
RBLX231208P000365002023-12-01 2:53PM EST36.500.060.000.000.00-20025.00%
RBLX231208P000370002023-12-01 3:55PM EST37.000.070.000.000.00-94025.00%
RBLX231208P000375002023-12-01 2:37PM EST37.500.100.000.000.00-156012.50%
RBLX231208P000380002023-12-01 3:41PM EST38.000.150.000.000.00-301012.50%
RBLX231208P000385002023-12-01 3:58PM EST38.500.200.000.000.00-178012.50%
RBLX231208P000390002023-12-01 3:55PM EST39.000.280.000.000.00-53506.25%
RBLX231208P000395002023-12-01 3:58PM EST39.500.440.000.000.00-65806.25%
RBLX231208P000400002023-12-01 3:50PM EST40.000.640.000.000.00-97103.13%
RBLX231208P000405002023-12-01 4:00PM EST40.500.850.000.000.00-1,33100.00%
RBLX231208P000410002023-12-01 3:52PM EST41.001.180.000.000.00-19200.00%
RBLX231208P000415002023-12-01 3:21PM EST41.501.480.000.000.00-500.00%
RBLX231208P000420002023-12-01 3:32PM EST42.001.890.000.000.00-10600.00%
RBLX231208P000425002023-12-01 11:44AM EST42.502.570.000.000.00-600.00%
RBLX231208P000430002023-12-01 3:19PM EST43.002.690.000.000.00-10600.00%
RBLX231208P000435002023-12-01 2:44PM EST43.503.300.000.000.00-100.00%
RBLX231208P000440002023-11-28 3:54PM EST44.004.950.000.000.00-100.00%
RBLX231208P000450002023-11-28 1:00PM EST45.005.850.000.000.00-100.00%
RBLX231208P000480002023-11-29 3:17PM EST48.009.250.000.000.00-500.00%
RBLX231208P000500002023-11-29 3:17PM EST50.0011.250.000.000.00-100.00%
RBLX231208P000550002023-12-01 9:38AM EST55.0015.650.000.000.00-100.00%