New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.78+1.22 (+2.46%)
As of 02:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220812C000500002022-08-12 2:29PM EDT2022-08-121.000.951.05+0.17+20.48%4,2045,35154.88%
RBLX220819C000500002022-08-12 2:26PM EDT2022-08-192.582.572.62+0.46+21.70%2,5275,73073.39%
RBLX220826C000500002022-08-12 2:29PM EDT2022-08-263.503.453.55+0.40+12.90%1441,17876.03%
RBLX220902C000500002022-08-12 2:18PM EDT2022-09-024.104.054.20+0.35+9.33%6747075.54%
RBLX220909C000500002022-08-12 12:06PM EDT2022-09-094.004.504.70-0.74-15.61%5628174.22%
RBLX220916C000500002022-08-12 2:16PM EDT2022-09-165.105.105.15+0.45+9.68%4743,13975.00%
RBLX220923C000500002022-08-12 2:21PM EDT2022-09-235.505.455.65+0.63+12.94%36774.85%
RBLX221021C000500002022-08-12 2:22PM EDT2022-10-217.036.957.10+0.75+11.94%4935,44275.10%
RBLX230120C000500002022-08-12 2:23PM EDT2023-01-2010.6710.6510.95+0.92+9.44%967,73978.58%
RBLX230616C000500002022-08-12 1:48PM EDT2023-06-1614.2014.5014.75+0.36+2.60%571,77678.61%
RBLX240119C000500002022-08-12 1:07PM EDT2024-01-1917.8018.1518.55+0.55+3.19%151,69077.06%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220812P000500002022-08-12 2:29PM EDT2022-08-120.060.060.07-1.17-95.12%3,7312,87530.47%
RBLX220819P000500002022-08-12 2:29PM EDT2022-08-191.691.681.70-0.87-33.98%1,5731,39169.14%
RBLX220826P000500002022-08-12 2:26PM EDT2022-08-262.532.522.60-0.87-25.59%46474872.07%
RBLX220902P000500002022-08-12 2:11PM EDT2022-09-023.283.103.25-0.62-15.90%17922172.07%
RBLX220909P000500002022-08-12 2:20PM EDT2022-09-093.643.603.70-0.76-17.27%4836471.22%
RBLX220916P000500002022-08-12 2:28PM EDT2022-09-164.154.154.25-0.67-13.90%5742,14472.71%
RBLX220923P000500002022-08-12 10:07AM EDT2022-09-235.004.504.65-0.17-3.29%57372.00%
RBLX221021P000500002022-08-12 2:24PM EDT2022-10-215.965.956.00-0.50-7.74%4893,68172.02%
RBLX230120P000500002022-08-12 2:12PM EDT2023-01-209.309.209.30-0.32-3.33%1252,58172.66%
RBLX230616P000500002022-08-11 3:56PM EDT2023-06-1612.8712.3012.500.00-151,23470.35%
RBLX240119P000500002022-08-12 1:39PM EDT2024-01-1915.4015.0515.40-0.12-0.77%21,53866.43%