New Zealand markets open in 9 hours 34 minutes

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.99+0.60 (+1.80%)
At close: 04:01PM EST
33.99 0.00 (0.00%)
Pre-market: 06:25AM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221209C000350002022-12-02 3:59PM EST2022-12-090.770.000.000.00-1,26306.25%
RBLX221216C000350002022-12-02 3:58PM EST2022-12-161.660.000.000.00-1,25806.25%
RBLX221223C000350002022-12-02 3:59PM EST2022-12-232.000.000.000.00-7903.13%
RBLX221230C000350002022-12-02 3:53PM EST2022-12-302.180.000.000.00-6203.13%
RBLX230106C000350002022-12-02 10:48AM EST2023-01-062.100.000.000.00-303.13%
RBLX230113C000350002022-12-02 11:22AM EST2023-01-132.640.000.000.00-14803.13%
RBLX230120C000350002022-12-02 3:59PM EST2023-01-203.200.000.000.00-1,75203.13%
RBLX230217C000350002022-12-02 3:58PM EST2023-02-174.700.000.000.00-1,21701.56%
RBLX230317C000350002022-12-02 3:59PM EST2023-03-175.450.000.000.00-5501.56%
RBLX230421C000350002022-12-02 2:06PM EST2023-04-216.040.000.000.00-501.56%
RBLX230616C000350002022-12-02 1:31PM EST2023-06-167.400.000.000.00-801.56%
RBLX230721C000350002022-12-01 2:33PM EST2023-07-217.740.000.000.00-1000.78%
RBLX240119C000350002022-12-02 3:05PM EST2024-01-1910.750.000.000.00-7200.78%
RBLX250117C000350002022-12-02 3:58PM EST2025-01-1714.550.000.000.00-500.78%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221209P000350002022-12-02 3:56PM EST2022-12-091.850.000.000.00-5000.00%
RBLX221216P000350002022-12-02 3:57PM EST2022-12-162.660.000.000.00-8800.00%
RBLX221223P000350002022-12-01 3:04PM EST2022-12-233.410.000.000.00-600.00%
RBLX221230P000350002022-12-02 3:51PM EST2022-12-303.320.000.000.00-700.00%
RBLX230106P000350002022-12-02 1:59PM EST2023-01-063.690.000.000.00-500.00%
RBLX230120P000350002022-12-02 3:59PM EST2023-01-204.000.000.000.00-22300.00%
RBLX230217P000350002022-12-02 3:57PM EST2023-02-175.400.000.000.00-17200.00%
RBLX230317P000350002022-12-02 2:52PM EST2023-03-176.250.000.000.00-2300.00%
RBLX230421P000350002022-12-01 3:55PM EST2023-04-217.050.000.000.00-2900.00%
RBLX230616P000350002022-12-02 3:41PM EST2023-06-168.000.000.000.00-7100.00%
RBLX230721P000350002022-12-02 10:12AM EST2023-07-218.580.000.000.00-200.00%
RBLX240119P000350002022-12-02 3:58PM EST2024-01-1910.420.000.000.00-200.00%
RBLX250117P000350002022-11-25 10:59AM EST2025-01-1713.300.000.000.00-1000.00%