New Zealand markets close in 2 hours 4 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:40.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220812C000400002022-08-10 3:58PM EDT2022-08-128.207.958.25-0.30-3.53%271575146.09%
RBLX220819C000400002022-08-10 3:48PM EDT2022-08-198.428.258.55-0.40-4.54%2656,75498.05%
RBLX220826C000400002022-08-10 3:13PM EDT2022-08-267.848.558.90-1.52-16.24%2019789.45%
RBLX220902C000400002022-08-10 2:58PM EDT2022-09-027.858.909.15-1.70-17.80%241985.01%
RBLX220909C000400002022-08-10 2:53PM EDT2022-09-098.009.009.45-3.00-27.27%21480.08%
RBLX220916C000400002022-08-10 3:39PM EDT2022-09-169.459.459.85-0.75-7.35%2232,86782.23%
RBLX220923C000400002022-08-10 12:06PM EDT2022-09-238.009.6510.10-2.50-23.81%1206580.13%
RBLX221021C000400002022-08-10 3:38PM EDT2022-10-2110.8210.8011.05-0.58-5.09%1473,01878.86%
RBLX230120C000400002022-08-10 3:48PM EDT2023-01-2013.7013.6013.80-0.55-3.86%2153,43479.05%
RBLX230616C000400002022-08-10 1:13PM EDT2023-06-1615.6516.9517.45-1.68-9.69%492681.16%
RBLX240119C000400002022-08-10 3:56PM EDT2024-01-1920.4720.1020.95-0.28-1.35%351,45280.01%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220812P000400002022-08-10 3:59PM EDT2022-08-120.090.080.09-1.20-93.02%13,2566,452144.53%
RBLX220819P000400002022-08-10 3:59PM EDT2022-08-190.340.340.37-1.24-78.48%8,0835,53395.51%
RBLX220826P000400002022-08-10 3:57PM EDT2022-08-260.610.580.65-1.29-67.89%9081,03584.86%
RBLX220902P000400002022-08-10 3:38PM EDT2022-09-020.900.840.93-1.25-58.14%16314880.66%
RBLX220909P000400002022-08-10 3:59PM EDT2022-09-091.151.091.18-1.18-50.64%1,1586677.83%
RBLX220916P000400002022-08-10 3:59PM EDT2022-09-161.421.401.44-1.31-47.99%3,6429,61477.10%
RBLX220923P000400002022-08-10 3:52PM EDT2022-09-231.701.631.76-1.20-41.38%338176.59%
RBLX221021P000400002022-08-10 3:53PM EDT2022-10-212.662.622.69-1.24-31.79%9337,96174.95%
RBLX230120P000400002022-08-10 3:47PM EDT2023-01-205.155.055.15-1.20-18.90%1613,29673.50%
RBLX230616P000400002022-08-10 1:17PM EDT2023-06-168.607.808.10-0.20-2.27%2211,31872.72%
RBLX240119P000400002022-08-10 1:05PM EDT2024-01-1911.1010.3010.60-0.25-2.20%121,50268.93%