New Zealand markets close in 3 hours

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.43+1.36 (+3.23%)
At close: 04:02PM EDT
43.43 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230331C000450002023-03-24 3:59PM EDT2023-03-310.830.800.85+0.26+45.61%1,0683,08571.68%
RBLX230406C000450002023-03-24 3:59PM EDT2023-04-061.331.281.37+0.43+47.78%12951865.82%
RBLX230414C000450002023-03-24 2:03PM EDT2023-04-141.901.811.90+0.50+35.71%3861563.77%
RBLX230421C000450002023-03-24 3:53PM EDT2023-04-212.362.332.40+0.46+24.21%83511,57465.67%
RBLX230428C000450002023-03-24 10:42AM EDT2023-04-283.082.702.84+1.12+57.14%89866.09%
RBLX230505C000450002023-03-24 11:15AM EDT2023-05-053.153.053.20+3.15-4266.21%
RBLX230519C000450002023-03-24 3:56PM EDT2023-05-194.404.354.45+0.85+23.94%1471,44976.12%
RBLX230616C000450002023-03-24 3:38PM EDT2023-06-165.335.205.35+0.73+15.87%4315,36072.46%
RBLX230721C000450002023-03-24 10:22AM EDT2023-07-216.406.056.20+1.23+23.79%21,79369.36%
RBLX230915C000450002023-03-24 11:46AM EDT2023-09-158.107.707.85+1.27+18.59%278571.00%
RBLX231020C000450002023-03-24 9:46AM EDT2023-10-208.408.408.55+0.85+11.26%923270.19%
RBLX240119C000450002023-03-24 3:42PM EDT2024-01-1910.2010.1010.30+1.35+15.25%313,30269.84%
RBLX240621C000450002023-03-23 11:58AM EDT2024-06-2112.3012.7512.950.00-313071.13%
RBLX250117C000450002023-03-24 11:07AM EDT2025-01-1715.4015.1015.65+1.06+7.39%21,18770.48%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230331P000450002023-03-24 3:51PM EDT2023-03-312.392.322.41-1.69-41.42%6142470.12%
RBLX230406P000450002023-03-24 2:20PM EDT2023-04-063.022.782.89-1.43-32.13%1088963.72%
RBLX230414P000450002023-03-24 1:35PM EDT2023-04-143.403.203.40+0.35+11.48%1610760.55%
RBLX230421P000450002023-03-24 3:14PM EDT2023-04-213.973.753.85-0.78-16.42%792,87662.72%
RBLX230428P000450002023-03-24 1:48PM EDT2023-04-284.324.054.25-0.78-15.29%152262.43%
RBLX230519P000450002023-03-24 3:56PM EDT2023-05-195.705.605.70-0.20-3.39%1949871.34%
RBLX230616P000450002023-03-24 12:43PM EDT2023-06-166.556.356.45-0.60-8.39%46,12567.04%
RBLX230721P000450002023-03-24 12:10PM EDT2023-07-217.107.057.15-0.90-11.25%7448563.28%
RBLX230915P000450002023-03-24 1:32PM EDT2023-09-158.508.408.55-0.73-7.91%1327663.64%
RBLX231020P000450002023-03-22 9:31AM EDT2023-10-208.408.909.100.00-14262.10%
RBLX240119P000450002023-03-24 2:34PM EDT2024-01-1910.4010.2510.40-0.07-0.67%91,13660.39%
RBLX240621P000450002023-03-24 3:37PM EDT2024-06-2112.2812.2012.45+0.08+0.66%27159.75%
RBLX250117P000450002023-03-24 3:59PM EDT2025-01-1714.1013.9514.20-0.06-0.42%820857.26%