New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.96+1.13 (+4.06%)
At close: 04:01PM EDT
29.12 +0.16 (+0.55%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX231006C000300002023-09-29 3:58PM EDT2023-10-060.380.350.37+0.21+123.53%1,2742,09551.17%
RBLX231013C000300002023-09-29 3:50PM EDT2023-10-130.670.660.69+0.29+76.32%56344650.39%
RBLX231020C000300002023-09-29 3:59PM EDT2023-10-200.910.910.93+0.33+56.90%9686,29950.10%
RBLX231027C000300002023-09-29 3:58PM EDT2023-10-271.181.141.18+0.31+35.63%32143050.93%
RBLX231103C000300002023-09-29 3:42PM EDT2023-11-031.411.401.44+0.42+42.42%4060152.83%
RBLX231110C000300002023-09-28 12:54PM EDT2023-11-101.811.691.80+1.81-2-56.59%
RBLX231117C000300002023-09-29 3:57PM EDT2023-11-172.542.482.51+0.52+25.74%8526,94370.22%
RBLX231215C000300002023-09-29 3:59PM EDT2023-12-152.992.962.99+0.38+14.56%15395864.89%
RBLX240119C000300002023-09-29 3:55PM EDT2024-01-193.533.503.55+0.48+15.74%97110,74262.35%
RBLX240419C000300002023-09-29 3:35PM EDT2024-04-194.945.005.10+0.43+9.53%9789164.09%
RBLX240621C000300002023-09-29 3:59PM EDT2024-06-216.015.956.05+0.36+6.37%451,14465.77%
RBLX250117C000300002023-09-29 3:52PM EDT2025-01-178.208.158.30+0.50+6.49%581,17366.68%
RBLX260116C000300002023-09-29 3:32PM EDT2026-01-1610.9010.9011.10+0.55+5.31%15467.38%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX231006P000300002023-09-29 2:37PM EDT2023-10-061.421.321.40-0.92-39.32%1611351.17%
RBLX231013P000300002023-09-29 3:53PM EDT2023-10-131.571.581.67-0.84-34.85%9611348.24%
RBLX231020P000300002023-09-29 3:37PM EDT2023-10-201.901.841.88-0.76-28.57%15714,14647.07%
RBLX231027P000300002023-09-29 11:12AM EDT2023-10-272.132.032.10-0.79-27.05%14047.66%
RBLX231103P000300002023-09-29 12:30PM EDT2023-11-032.292.172.33-1.53-40.05%3449.12%
RBLX231110P000300002023-09-28 3:22PM EDT2023-11-103.703.653.80+3.70-1-80.86%
RBLX231117P000300002023-09-29 2:35PM EDT2023-11-173.303.253.35-0.66-16.67%341,32664.60%
RBLX231215P000300002023-09-29 12:44PM EDT2023-12-153.703.653.75-0.65-14.94%30234358.94%
RBLX240119P000300002023-09-29 3:46PM EDT2024-01-194.084.054.15-0.54-11.69%587,83555.05%
RBLX240419P000300002023-09-29 9:41AM EDT2024-04-195.505.155.30-0.85-13.39%30049753.94%
RBLX240621P000300002023-09-27 12:07PM EDT2024-06-216.705.856.000.00-154,65854.27%
RBLX250117P000300002023-09-29 2:33PM EDT2025-01-177.457.357.50-0.50-6.29%295152.16%
RBLX260116P000300002023-09-27 1:38PM EDT2026-01-169.858.659.250.00-15550.11%