Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX220930C00025000 | 2022-09-19 3:29PM EDT | 25.00 | 12.32 | 10.25 | 10.95 | 0.00 | - | 1 | 1 | 133.59% |
| RBLX220930C00030000 | 2022-09-23 1:49PM EDT | 30.00 | 5.15 | 5.60 | 5.85 | -0.80 | -13.45% | 12 | 198 | 92.97% |
| RBLX220930C00032000 | 2022-09-22 2:21PM EDT | 32.00 | 3.73 | 3.85 | 4.05 | 0.00 | - | 39 | 159 | 85.35% |
| RBLX220930C00033000 | 2022-09-23 3:35PM EDT | 33.00 | 3.00 | 3.05 | 3.25 | -0.19 | -5.96% | 10 | 31 | 82.62% |
| RBLX220930C00034000 | 2022-09-23 3:14PM EDT | 34.00 | 2.12 | 2.39 | 2.52 | -0.32 | -13.11% | 160 | 20 | 81.54% |
| RBLX220930C00035000 | 2022-09-23 3:58PM EDT | 35.00 | 1.81 | 1.85 | 1.91 | -0.25 | -12.14% | 638 | 151 | 81.93% |
| RBLX220930C00036000 | 2022-09-23 3:59PM EDT | 36.00 | 1.37 | 1.36 | 1.38 | -0.13 | -8.67% | 1,107 | 241 | 80.47% |
| RBLX220930C00037000 | 2022-09-23 3:58PM EDT | 37.00 | 0.94 | 0.92 | 0.99 | -0.17 | -15.32% | 298 | 875 | 78.81% |
| RBLX220930C00038000 | 2022-09-23 3:57PM EDT | 38.00 | 0.63 | 0.61 | 0.67 | -0.05 | -7.35% | 272 | 445 | 77.54% |
| RBLX220930C00038500 | 2022-09-23 3:57PM EDT | 38.50 | 0.49 | 0.49 | 0.54 | -0.10 | -16.95% | 158 | 129 | 76.86% |
| RBLX220930C00039000 | 2022-09-23 3:52PM EDT | 39.00 | 0.42 | 0.39 | 0.44 | -0.02 | -4.55% | 88 | 299 | 76.66% |
| RBLX220930C00039500 | 2022-09-23 3:58PM EDT | 39.50 | 0.34 | 0.32 | 0.35 | -0.05 | -12.82% | 39 | 139 | 76.76% |
| RBLX220930C00040000 | 2022-09-23 3:59PM EDT | 40.00 | 0.27 | 0.26 | 0.29 | -0.02 | -6.90% | 953 | 1,011 | 77.34% |
| RBLX220930C00040500 | 2022-09-23 3:59PM EDT | 40.50 | 0.22 | 0.20 | 0.23 | 0.00 | - | 43 | 86 | 76.95% |
| RBLX220930C00041000 | 2022-09-23 3:58PM EDT | 41.00 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 63 | 256 | 76.95% |
| RBLX220930C00041500 | 2022-09-23 2:21PM EDT | 41.50 | 0.11 | 0.12 | 0.14 | -0.03 | -21.43% | 121 | 114 | 76.56% |
| RBLX220930C00042000 | 2022-09-23 3:56PM EDT | 42.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 182 | 392 | 77.34% |
| RBLX220930C00042500 | 2022-09-23 3:51PM EDT | 42.50 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 26 | 116 | 77.93% |
| RBLX220930C00043000 | 2022-09-23 3:36PM EDT | 43.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 47 | 478 | 78.91% |
| RBLX220930C00043500 | 2022-09-23 1:40PM EDT | 43.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 48 | 92 | 78.91% |
| RBLX220930C00044000 | 2022-09-23 2:24PM EDT | 44.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 9 | 321 | 80.08% |
| RBLX220930C00044500 | 2022-09-23 1:58PM EDT | 44.50 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 3 | 68 | 80.47% |
| RBLX220930C00045000 | 2022-09-23 3:54PM EDT | 45.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 89 | 569 | 83.59% |
| RBLX220930C00045500 | 2022-09-22 11:23AM EDT | 45.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 10 | 57 | 84.38% |
| RBLX220930C00046000 | 2022-09-22 3:38PM EDT | 46.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 287 | 85.94% |
| RBLX220930C00046500 | 2022-09-23 9:38AM EDT | 46.50 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 1 | 43 | 89.06% |
| RBLX220930C00047000 | 2022-09-23 1:46PM EDT | 47.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 316 | 89.06% |
| RBLX220930C00047500 | 2022-09-23 1:27PM EDT | 47.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 21 | 54 | 89.06% |
| RBLX220930C00048000 | 2022-09-23 9:41AM EDT | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 327 | 90.63% |
| RBLX220930C00048500 | 2022-09-21 3:58PM EDT | 48.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 49 | 96.88% |
| RBLX220930C00049000 | 2022-09-22 2:24PM EDT | 49.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 227 | 96.88% |
| RBLX220930C00049500 | 2022-09-23 10:28AM EDT | 49.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 10 | 36 | 98.44% |
| RBLX220930C00050000 | 2022-09-23 2:47PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 683 | 104.69% |
| RBLX220930C00051000 | 2022-09-23 3:37PM EDT | 51.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 222 | 106.25% |
| RBLX220930C00052000 | 2022-09-22 3:20PM EDT | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 372 | 112.50% |
| RBLX220930C00053000 | 2022-09-19 10:42AM EDT | 53.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 151 | 115.63% |
| RBLX220930C00054000 | 2022-09-23 10:15AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 210 | 106.25% |
| RBLX220930C00055000 | 2022-09-23 3:37PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 8 | 643 | 125.00% |
| RBLX220930C00056000 | 2022-09-19 3:01PM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 44 | 300 | 129.69% |
| RBLX220930C00060000 | 2022-09-21 10:23AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 2,059 | 146.88% |
| RBLX220930C00065000 | 2022-09-21 11:27AM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 764 | 165.63% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX220930P00025000 | 2022-09-23 3:19PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 46 | 663 | 103.13% |
| RBLX220930P00030000 | 2022-09-23 3:59PM EDT | 30.00 | 0.18 | 0.17 | 0.18 | -0.05 | -21.74% | 1,965 | 963 | 91.80% |
| RBLX220930P00032000 | 2022-09-23 3:58PM EDT | 32.00 | 0.44 | 0.40 | 0.44 | -0.03 | -6.38% | 250 | 358 | 86.23% |
| RBLX220930P00033000 | 2022-09-23 3:58PM EDT | 33.00 | 0.63 | 0.60 | 0.65 | -0.09 | -12.50% | 1,229 | 242 | 83.59% |
| RBLX220930P00034000 | 2022-09-23 3:54PM EDT | 34.00 | 0.94 | 0.89 | 0.94 | -0.06 | -6.00% | 2,024 | 172 | 81.54% |
| RBLX220930P00035000 | 2022-09-23 3:58PM EDT | 35.00 | 1.35 | 1.30 | 1.35 | -0.19 | -12.34% | 531 | 1,086 | 81.15% |
| RBLX220930P00036000 | 2022-09-23 3:54PM EDT | 36.00 | 1.88 | 1.78 | 1.87 | -0.05 | -2.59% | 175 | 2,004 | 80.18% |
| RBLX220930P00037000 | 2022-09-23 3:59PM EDT | 37.00 | 2.43 | 2.30 | 2.53 | -0.10 | -3.95% | 76 | 593 | 78.81% |
| RBLX220930P00038000 | 2022-09-23 3:47PM EDT | 38.00 | 3.11 | 3.05 | 3.20 | -0.32 | -9.33% | 37 | 172 | 79.00% |
| RBLX220930P00038500 | 2022-09-23 12:16PM EDT | 38.50 | 4.29 | 3.40 | 3.55 | +0.82 | +23.63% | 76 | 137 | 76.95% |
| RBLX220930P00039000 | 2022-09-23 1:48PM EDT | 39.00 | 4.43 | 3.75 | 3.95 | +0.63 | +16.58% | 16 | 207 | 74.80% |
| RBLX220930P00039500 | 2022-09-23 3:05PM EDT | 39.50 | 4.82 | 4.15 | 4.40 | +0.28 | +6.17% | 31 | 35 | 75.20% |
| RBLX220930P00040000 | 2022-09-23 3:55PM EDT | 40.00 | 4.80 | 4.65 | 4.80 | -0.35 | -6.80% | 101 | 1,275 | 76.56% |
| RBLX220930P00040500 | 2022-09-23 3:50PM EDT | 40.50 | 5.25 | 5.10 | 5.30 | +1.09 | +26.20% | 21 | 57 | 79.49% |
| RBLX220930P00041000 | 2022-09-23 10:03AM EDT | 41.00 | 7.24 | 5.50 | 5.80 | +1.17 | +19.28% | 3 | 2,160 | 79.30% |
| RBLX220930P00041500 | 2022-09-23 1:41PM EDT | 41.50 | 6.80 | 5.65 | 6.25 | +2.04 | +42.86% | 33 | 32 | 94.53% |
| RBLX220930P00042000 | 2022-09-23 2:07PM EDT | 42.00 | 7.19 | 6.50 | 6.65 | +0.85 | +13.41% | 23 | 2,037 | 78.91% |
| RBLX220930P00042500 | 2022-09-23 3:59PM EDT | 42.50 | 7.08 | 6.90 | 7.15 | -0.37 | -4.97% | 5 | 97 | 73.83% |
| RBLX220930P00043000 | 2022-09-23 3:54PM EDT | 43.00 | 7.64 | 7.40 | 7.75 | -0.08 | -1.04% | 7 | 132 | 87.11% |
| RBLX220930P00043500 | 2022-09-23 11:54AM EDT | 43.50 | 8.96 | 7.85 | 8.15 | +2.66 | +42.22% | 1 | 41 | 75.00% |
| RBLX220930P00044000 | 2022-09-21 2:46PM EDT | 44.00 | 6.51 | 8.35 | 8.80 | 0.00 | - | 16 | 191 | 95.12% |
| RBLX220930P00044500 | 2022-09-22 3:13PM EDT | 44.50 | 9.04 | 8.85 | 9.15 | 0.00 | - | 24 | 39 | 82.03% |
| RBLX220930P00045000 | 2022-09-23 3:00PM EDT | 45.00 | 10.30 | 9.30 | 9.60 | +0.76 | +7.97% | 54 | 271 | 107.03% |
| RBLX220930P00045500 | 2022-09-21 2:31PM EDT | 45.50 | 10.60 | 9.85 | 10.10 | +1.45 | +15.85% | 3 | 30 | 76.56% |
| RBLX220930P00046000 | 2022-09-23 3:46PM EDT | 46.00 | 10.54 | 10.35 | 10.65 | +2.34 | +28.54% | 5 | 69 | 91.41% |
| RBLX220930P00046500 | 2022-09-21 9:42AM EDT | 46.50 | 10.03 | 10.85 | 11.10 | 0.00 | - | 1 | 6 | 82.81% |
| RBLX220930P00047000 | 2022-09-22 3:13PM EDT | 47.00 | 11.50 | 11.35 | 11.65 | 0.00 | - | 31 | 51 | 97.66% |
| RBLX220930P00047500 | 2022-09-22 9:58AM EDT | 47.50 | 12.20 | 11.85 | 12.15 | 0.00 | - | 3 | 8 | 100.78% |
| RBLX220930P00048000 | 2022-09-22 1:30PM EDT | 48.00 | 12.72 | 12.30 | 12.75 | 0.00 | - | 4 | 15 | 112.50% |
| RBLX220930P00048500 | 2022-09-23 1:03PM EDT | 48.50 | 13.90 | 12.85 | 13.20 | +2.50 | +21.93% | 3 | 3 | 115.63% |
| RBLX220930P00049000 | 2022-09-19 1:12PM EDT | 49.00 | 11.75 | 13.30 | 13.65 | 0.00 | - | 5 | 25 | 96.88% |
| RBLX220930P00049500 | 2022-09-22 12:00PM EDT | 49.50 | 14.15 | 13.90 | 14.40 | 0.00 | - | 2 | 0 | 147.66% |
| RBLX220930P00050000 | 2022-09-23 3:34PM EDT | 50.00 | 14.68 | 14.35 | 14.60 | +0.41 | +2.87% | 5 | 50 | 101.56% |
| RBLX220930P00051000 | 2022-09-21 3:10PM EDT | 51.00 | 13.85 | 15.35 | 15.75 | 0.00 | - | 26 | 10 | 137.50% |
| RBLX220930P00052000 | 2022-09-21 3:10PM EDT | 52.00 | 14.80 | 16.30 | 16.85 | 0.00 | - | 25 | 34 | 149.61% |
| RBLX220930P00053000 | 2022-09-21 3:10PM EDT | 53.00 | 15.85 | 17.25 | 17.70 | 0.00 | - | 25 | 92 | 117.19% |
| RBLX220930P00054000 | 2022-09-21 3:10PM EDT | 54.00 | 16.80 | 18.30 | 18.65 | 0.00 | - | 25 | 25 | 121.88% |
| RBLX220930P00055000 | 2022-09-20 9:42AM EDT | 55.00 | 18.10 | 19.30 | 19.60 | 0.00 | - | 1 | 4 | 172.66% |
| RBLX220930P00056000 | 2022-09-19 1:11PM EDT | 56.00 | 18.65 | 20.20 | 20.65 | 0.00 | - | 3 | 0 | 188.28% |
| RBLX220930P00060000 | 2022-09-23 3:42PM EDT | 60.00 | 24.58 | 24.35 | 24.75 | +1.73 | +7.57% | 1 | 11 | 185.55% |
| RBLX220930P00065000 | 2022-08-16 9:34AM EDT | 65.00 | 17.80 | 19.45 | 20.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
