New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.99+0.60 (+1.80%)
At close: 04:01PM EST
33.99 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:25.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221209C000250002022-12-01 2:10PM EST2022-12-098.108.859.200.00-23109.38%
RBLX221216C000250002022-12-01 1:56PM EST2022-12-168.159.059.200.00-39998.83%
RBLX221223C000250002022-11-21 10:35AM EST2022-12-235.878.959.450.00-1189.06%
RBLX221230C000250002022-12-02 11:29AM EST2022-12-308.809.059.60+2.90+49.15%11986.91%
RBLX230120C000250002022-12-02 2:58PM EST2023-01-209.409.759.90+0.05+0.53%10437887.45%
RBLX230217C000250002022-12-02 3:57PM EST2023-02-1710.7010.5510.80+0.36+3.48%111692.63%
RBLX230317C000250002022-12-02 1:05PM EST2023-03-1710.7511.1511.35+2.12+24.57%16991.19%
RBLX230421C000250002022-12-02 3:55PM EST2023-04-2111.7111.7011.95+3.10+36.00%113188.82%
RBLX230616C000250002022-12-02 10:19AM EST2023-06-1612.3512.8013.00+1.38+12.58%59890.09%
RBLX230721C000250002022-12-02 10:30AM EST2023-07-2112.4513.1513.35+0.31+2.55%1487.43%
RBLX240119C000250002022-11-28 3:53PM EST2024-01-1913.0515.3515.650.00-233986.65%
RBLX250117C000250002022-12-02 11:49AM EST2025-01-1718.1218.0518.65+1.17+6.90%15683.39%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221209P000250002022-12-02 3:11PM EST2022-12-090.020.010.03-0.01-33.33%612,615101.56%
RBLX221216P000250002022-12-02 3:59PM EST2022-12-160.100.100.11-0.06-37.50%1384,26193.75%
RBLX221223P000250002022-12-02 3:46PM EST2022-12-230.190.190.21-0.07-26.92%450088.09%
RBLX221230P000250002022-12-02 3:51PM EST2022-12-300.310.280.34-0.13-29.55%3177685.16%
RBLX230106P000250002022-12-02 3:16PM EST2023-01-060.430.390.45-0.22-33.85%221982.91%
RBLX230120P000250002022-12-02 3:58PM EST2023-01-200.680.670.71-0.12-15.00%648,63481.84%
RBLX230217P000250002022-12-02 3:16PM EST2023-02-171.541.481.52-0.13-7.78%4964887.99%
RBLX230317P000250002022-12-02 3:50PM EST2023-03-171.981.932.00-0.12-5.71%244,39385.21%
RBLX230421P000250002022-12-02 3:35PM EST2023-04-212.462.442.50-0.49-16.61%31,13582.62%
RBLX230616P000250002022-12-02 11:59AM EST2023-06-163.403.303.40-0.10-2.86%201,14482.32%
RBLX230721P000250002022-12-01 2:55PM EST2023-07-213.753.503.650.00-11178.74%
RBLX240119P000250002022-12-02 3:58PM EST2024-01-195.345.255.40-0.08-1.48%71,30475.46%
RBLX250117P000250002022-12-02 10:11AM EST2025-01-177.457.107.60-0.15-1.97%16969.04%