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:30.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221209C000300002022-12-02 3:58PM EST2022-12-094.144.004.15+0.49+13.42%29527661.33%
RBLX221216C000300002022-12-02 3:21PM EST2022-12-164.504.604.75+0.15+3.45%2192784.38%
RBLX221223C000300002022-12-02 2:08PM EST2022-12-234.584.855.00-0.04-0.87%213879.44%
RBLX221230C000300002022-12-02 3:20PM EST2022-12-305.005.005.25+0.20+4.17%746175.73%
RBLX230120C000300002022-12-02 3:45PM EST2023-01-205.785.906.05+0.08+1.40%1481,50778.13%
RBLX230217C000300002022-12-02 3:56PM EST2023-02-177.257.257.40+0.40+5.84%6226987.40%
RBLX230317C000300002022-12-02 3:58PM EST2023-03-177.997.958.10+0.39+5.13%959785.77%
RBLX230421C000300002022-12-02 11:29AM EST2023-04-218.408.658.850.00-339284.06%
RBLX230616C000300002022-12-02 3:39PM EST2023-06-169.859.9010.10+0.58+6.26%1059585.33%
RBLX230721C000300002022-12-02 9:49AM EST2023-07-219.3510.3510.65+0.80+9.36%732583.90%
RBLX240119C000300002022-12-02 3:54PM EST2024-01-1913.0012.9513.20+0.29+2.28%44,12383.52%
RBLX250117C000300002022-12-01 1:47PM EST2025-01-1715.5015.8516.650.00-716980.55%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221209P000300002022-12-02 3:59PM EST2022-12-090.140.130.14-0.14-50.00%3072,82268.75%
RBLX221216P000300002022-12-02 3:59PM EST2022-12-160.650.640.66-0.19-22.62%2337,36982.52%
RBLX221223P000300002022-12-02 3:27PM EST2022-12-230.920.880.94-0.17-15.60%7220378.42%
RBLX221230P000300002022-12-02 3:58PM EST2022-12-301.101.051.14-0.18-14.06%2628774.37%
RBLX230106P000300002022-12-02 3:56PM EST2023-01-061.351.281.41-0.15-10.00%51774.02%
RBLX230120P000300002022-12-02 3:59PM EST2023-01-201.821.801.85-0.22-10.78%3,44315,03974.32%
RBLX230217P000300002022-12-02 3:57PM EST2023-02-173.053.003.10-0.46-13.11%21967582.18%
RBLX230317P000300002022-12-02 3:50PM EST2023-03-173.723.603.70-0.11-2.87%1475,87479.79%
RBLX230421P000300002022-12-02 3:57PM EST2023-04-214.304.254.35-0.20-4.44%421,93677.88%
RBLX230616P000300002022-12-02 3:21PM EST2023-06-165.405.305.40-0.10-1.82%472,37477.78%
RBLX230721P000300002022-12-02 3:35PM EST2023-07-215.805.605.75-0.10-1.69%110875.09%
RBLX240119P000300002022-12-02 2:15PM EST2024-01-197.787.607.75-0.52-6.27%23,20372.07%
RBLX250117P000300002022-12-02 3:13PM EST2025-01-1710.079.8010.25-0.13-1.27%111666.61%