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:45.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220812C000450002022-08-10 3:59PM EDT2022-08-123.653.603.75-1.52-29.40%5,0191,137129.69%
RBLX220819C000450002022-08-10 3:58PM EDT2022-08-194.554.354.50-1.06-18.89%2,9903,88691.16%
RBLX220826C000450002022-08-10 3:57PM EDT2022-08-265.004.855.10-1.09-17.90%29025983.84%
RBLX220902C000450002022-08-10 3:58PM EDT2022-09-025.515.305.55-1.24-18.37%3014080.22%
RBLX220909C000450002022-08-10 3:58PM EDT2022-09-095.805.655.95-0.90-13.43%591577.69%
RBLX220916C000450002022-08-10 3:59PM EDT2022-09-166.156.056.25-0.90-12.77%7,0262,19976.12%
RBLX220923C000450002022-08-10 2:10PM EDT2022-09-235.396.456.80-2.41-30.90%4277.49%
RBLX221021C000450002022-08-10 3:56PM EDT2022-10-217.867.757.90-0.73-8.50%3554,78475.66%
RBLX230120C000450002022-08-10 3:34PM EDT2023-01-2010.8410.9511.15-0.98-8.29%1952,90877.25%
RBLX230616C000450002022-08-10 3:36PM EDT2023-06-1614.6214.5515.00-0.50-3.31%221,44679.03%
RBLX240119C000450002022-08-10 2:15PM EDT2024-01-1917.1018.0018.75-1.28-6.96%501,18278.30%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220812P000450002022-08-10 3:59PM EDT2022-08-120.630.620.64-2.32-78.64%12,8363,804126.37%
RBLX220819P000450002022-08-10 3:59PM EDT2022-08-191.351.321.40-2.05-60.29%4,4902,05289.06%
RBLX220826P000450002022-08-10 3:54PM EDT2022-08-261.851.811.93-1.90-50.67%29719881.20%
RBLX220902P000450002022-08-10 3:53PM EDT2022-09-022.252.232.36-1.75-43.75%22514177.49%
RBLX220909P000450002022-08-10 3:58PM EDT2022-09-092.582.572.70-1.82-41.36%3019074.61%
RBLX220916P000450002022-08-10 3:59PM EDT2022-09-163.002.963.05-1.73-36.58%8,1576,63973.76%
RBLX220923P000450002022-08-10 3:59PM EDT2022-09-233.403.253.45-1.55-31.31%787173.24%
RBLX221021P000450002022-08-10 3:57PM EDT2022-10-214.474.504.60-1.63-26.72%5183,07672.36%
RBLX230120P000450002022-08-10 3:30PM EDT2023-01-207.447.257.40-1.36-15.45%1464,21771.26%
RBLX230616P000450002022-08-10 3:18PM EDT2023-06-1610.6010.3510.65-0.80-7.02%62371.16%
RBLX240119P000450002022-08-10 3:37PM EDT2024-01-1913.2812.9013.35-0.72-5.14%4736367.23%