New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.83-1.05 (-3.40%)
At close: 04:02PM EST
29.83 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221202C000350002022-11-29 3:49PM EST2022-12-020.050.040.05-0.02-28.57%6181,52099.61%
RBLX221209C000350002022-11-29 3:56PM EST2022-12-090.180.170.18-0.11-37.93%8146373.63%
RBLX221216C000350002022-11-29 3:41PM EST2022-12-160.540.520.53-0.23-29.87%1823,20179.59%
RBLX221223C000350002022-11-29 3:57PM EST2022-12-230.740.720.76-0.28-27.45%5529276.47%
RBLX221230C000350002022-11-29 3:43PM EST2022-12-300.930.890.95-0.29-23.77%2827773.83%
RBLX230106C000350002022-11-29 3:28PM EST2023-01-061.141.081.17-0.38-25.00%1584373.05%
RBLX230120C000350002022-11-29 3:56PM EST2023-01-201.641.611.66-0.38-18.81%4263,62275.24%
RBLX230217C000350002022-11-29 3:45PM EST2023-02-172.752.752.78-0.50-15.38%33585682.01%
RBLX230317C000350002022-11-29 12:41PM EST2023-03-173.553.403.45-0.43-10.80%3359480.96%
RBLX230421C000350002022-11-29 3:25PM EST2023-04-214.204.104.20-0.45-9.68%9370480.13%
RBLX230616C000350002022-11-29 2:23PM EST2023-06-165.455.255.35-0.55-9.17%2146481.03%
RBLX230721C000350002022-11-29 11:16AM EST2023-07-216.005.605.85-1.09-15.37%237479.18%
RBLX240119C000350002022-11-29 3:58PM EST2024-01-198.308.208.45-0.65-7.26%421,64680.13%
RBLX250117C000350002022-11-29 11:46AM EST2025-01-1711.8711.4011.90-0.80-6.31%28478.80%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221202P000350002022-11-29 11:12AM EST2022-12-024.605.055.30+0.45+10.84%63,07571.88%
RBLX221209P000350002022-11-29 3:05PM EST2022-12-095.355.205.35+1.20+28.92%651365.04%
RBLX221216P000350002022-11-29 3:47PM EST2022-12-165.615.555.65+0.78+16.15%1,0276,48774.12%
RBLX221223P000350002022-11-28 10:27AM EST2022-12-234.755.705.850.00-25070.61%
RBLX221230P000350002022-11-29 3:18PM EST2022-12-305.925.856.00+1.22+25.96%46967.87%
RBLX230106P000350002022-11-23 3:38PM EST2023-01-064.806.056.200.00--567.77%
RBLX230120P000350002022-11-29 3:47PM EST2023-01-206.566.506.65+0.76+13.10%10410,32569.58%
RBLX230217P000350002022-11-29 10:43AM EST2023-02-176.857.557.65-0.05-0.72%5837875.83%
RBLX230317P000350002022-11-28 2:42PM EST2023-03-177.508.108.200.00-1003,22574.00%
RBLX230421P000350002022-11-29 3:50PM EST2023-04-218.758.658.75+0.55+6.71%1091,04671.78%
RBLX230616P000350002022-11-29 2:13PM EST2023-06-169.659.609.75+0.95+10.92%521,13272.00%
RBLX230721P000350002022-11-29 11:02AM EST2023-07-219.409.8510.00+0.35+3.87%16369.02%
RBLX240119P000350002022-11-29 3:20PM EST2024-01-1911.8011.8011.95+0.56+4.98%22,29367.16%
RBLX250117P000350002022-11-25 10:59AM EST2025-01-1713.3013.8514.300.00-104462.00%