New Zealand markets open in 9 hours 16 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
33.90 -0.09 (-0.26%)
Pre-market: 06:42AM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221209C000400002022-12-02 3:59PM EST2022-12-090.070.000.000.00-599025.00%
RBLX221216C000400002022-12-02 3:58PM EST2022-12-160.420.000.000.00-383025.00%
RBLX221223C000400002022-12-02 3:24PM EST2022-12-230.590.000.000.00-13012.50%
RBLX221230C000400002022-12-02 3:59PM EST2022-12-300.780.000.000.00-101012.50%
RBLX230106C000400002022-12-02 3:53PM EST2023-01-061.000.000.000.00-15012.50%
RBLX230113C000400002022-12-02 11:28AM EST2023-01-131.200.000.000.00-12012.50%
RBLX230120C000400002022-12-02 3:54PM EST2023-01-201.500.000.000.00-707012.50%
RBLX230217C000400002022-12-02 3:53PM EST2023-02-172.800.000.000.00-31306.25%
RBLX230317C000400002022-12-02 3:58PM EST2023-03-173.600.000.000.00-67406.25%
RBLX230421C000400002022-12-02 3:16PM EST2023-04-214.300.000.000.00-4806.25%
RBLX230616C000400002022-12-02 3:09PM EST2023-06-165.570.000.000.00-11506.25%
RBLX230721C000400002022-11-28 10:21AM EST2023-07-214.900.000.000.00-1006.25%
RBLX240119C000400002022-12-02 2:01PM EST2024-01-198.900.000.000.00-3403.13%
RBLX250117C000400002022-12-02 9:43AM EST2025-01-1712.090.000.000.00-2003.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221209P000400002022-11-25 10:20AM EST2022-12-098.220.000.000.00-500.00%
RBLX221216P000400002022-12-02 3:03PM EST2022-12-166.770.000.000.00-3500.00%
RBLX221223P000400002022-11-30 3:49PM EST2022-12-238.800.000.000.00-600.00%
RBLX221230P000400002022-12-02 11:43AM EST2022-12-307.080.000.000.00-600.00%
RBLX230106P000400002022-12-02 2:19PM EST2023-01-067.210.000.000.00-600.00%
RBLX230120P000400002022-12-02 3:23PM EST2023-01-207.460.000.000.00-2400.00%
RBLX230217P000400002022-12-02 2:00PM EST2023-02-178.810.000.000.00-1800.00%
RBLX230317P000400002022-12-02 10:35AM EST2023-03-179.700.000.000.00-100.00%
RBLX230421P000400002022-12-02 2:56PM EST2023-04-2110.090.000.000.00-300.00%
RBLX230616P000400002022-12-02 3:34PM EST2023-06-1611.100.000.000.00-1100.00%
RBLX240119P000400002022-12-01 12:09PM EST2024-01-1914.000.000.000.00-700.00%
RBLX250117P000400002022-12-02 11:00AM EST2025-01-1716.340.000.000.00-100.00%