New Zealand markets close in 2 hours 30 minutes

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.01+0.66 (+1.39%)
At close: 04:05PM EDT
48.08 +0.07 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220812C000350002022-08-10 3:13PM EDT2022-08-1212.1212.9513.15-0.66-5.16%49199203.13%
RBLX220819C000350002022-08-10 3:59PM EDT2022-08-1913.1013.0013.30+0.36+2.83%972,631118.56%
RBLX220826C000350002022-08-10 1:12PM EDT2022-08-2611.0713.0513.40-2.10-15.95%12619597.07%
RBLX220902C000350002022-08-10 9:34AM EDT2022-09-0210.7013.2013.55-4.18-28.09%71591.70%
RBLX220909C000350002022-08-04 3:56PM EDT2022-09-0914.2513.2013.850.00-13287.89%
RBLX220916C000350002022-08-10 3:37PM EDT2022-09-1613.5013.5013.90-0.35-2.53%4399586.13%
RBLX220923C000350002022-08-10 10:13AM EDT2022-09-2310.0513.6514.15-4.04-28.67%2385.55%
RBLX221021C000350002022-08-10 3:53PM EDT2022-10-2114.6014.4514.85+0.10+0.69%212,63383.35%
RBLX230120C000350002022-08-10 3:30PM EDT2023-01-2016.5016.7517.05-0.90-5.17%971,64182.37%
RBLX230616C000350002022-08-10 11:02AM EDT2023-06-1617.6019.7020.10-4.03-18.63%36583.39%
RBLX240119C000350002022-08-10 3:53PM EDT2024-01-1923.0522.6023.25+0.45+1.99%151,52482.06%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220812P000350002022-08-10 3:58PM EDT2022-08-120.010.010.02-0.44-97.78%2,8892,565178.13%
RBLX220819P000350002022-08-10 3:57PM EDT2022-08-190.090.080.09-0.47-83.93%8584,063108.20%
RBLX220826P000350002022-08-10 3:53PM EDT2022-08-260.180.160.18-0.64-78.05%10920292.38%
RBLX220902P000350002022-08-10 2:30PM EDT2022-09-020.360.260.30-0.64-64.00%15512885.94%
RBLX220909P000350002022-08-10 1:57PM EDT2022-09-090.500.360.44-0.69-57.98%12935882.13%
RBLX220916P000350002022-08-10 3:59PM EDT2022-09-160.570.560.59-0.85-59.86%2,1777,43381.64%
RBLX220923P000350002022-08-10 3:41PM EDT2022-09-230.760.700.78-0.82-51.90%9330080.66%
RBLX221021P000350002022-08-10 3:54PM EDT2022-10-211.381.341.40-0.93-40.26%7434,64677.76%
RBLX230120P000350002022-08-10 3:53PM EDT2023-01-203.303.253.40-1.00-23.26%4527,42275.98%
RBLX230616P000350002022-08-10 3:46PM EDT2023-06-165.805.655.95-0.94-13.95%574374.91%
RBLX240119P000350002022-08-10 3:28PM EDT2024-01-198.157.908.25-0.65-7.39%4643471.05%