New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.99+0.60 (+1.80%)
At close: 04:01PM EST
33.99 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221209C000500002022-11-28 9:30AM EST2022-12-090.010.000.040.00-41,796117.19%
RBLX221216C000500002022-12-02 3:37PM EST2022-12-160.060.030.07+0.01+20.00%1,1625,60394.14%
RBLX221223C000500002022-12-02 12:47PM EST2022-12-230.060.030.110.00-814280.86%
RBLX221230C000500002022-12-02 3:10PM EST2022-12-300.100.060.150.00-657075.00%
RBLX230120C000500002022-12-02 3:56PM EST2023-01-200.340.340.36-0.01-2.86%29612,61972.27%
RBLX230317C000500002022-12-02 3:56PM EST2023-03-171.501.471.50+0.08+5.63%784,23975.22%
RBLX230421C000500002022-12-02 3:11PM EST2023-04-212.002.052.12+0.04+2.04%164,26374.15%
RBLX230616C000500002022-12-02 3:56PM EST2023-06-163.203.203.30+0.20+6.67%214,15976.03%
RBLX230721C000500002022-12-02 2:25PM EST2023-07-213.503.553.750.00-221,34674.02%
RBLX240119C000500002022-12-02 3:59PM EST2024-01-196.356.356.55+0.20+3.25%52,39175.27%
RBLX250117C000500002022-12-02 2:08PM EST2025-01-1710.019.9510.65+0.91+10.00%523774.43%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221209P000500002022-11-17 11:47AM EST2022-12-0917.5215.8516.400.00-530152.34%
RBLX221216P000500002022-12-02 1:00PM EST2022-12-1616.6315.9016.35-2.07-11.07%1767107.81%
RBLX221223P000500002022-11-21 2:05PM EST2022-12-2319.4315.7016.400.00-4474.61%
RBLX221230P000500002022-11-23 1:25PM EST2022-12-3018.4015.8016.450.00--576.17%
RBLX230120P000500002022-12-02 1:00PM EST2023-01-2016.7816.1016.30-0.27-1.58%182,94963.38%
RBLX230317P000500002022-11-30 11:43AM EST2023-03-1720.2816.9517.100.00-177366.11%
RBLX230421P000500002022-12-02 11:54AM EST2023-04-2117.8517.4017.60-2.40-11.85%12,70665.23%
RBLX230616P000500002022-12-01 2:33PM EST2023-06-1618.9018.2018.400.00-103,29365.16%
RBLX230721P000500002022-12-02 10:57AM EST2023-07-2119.4018.5018.70-2.25-10.39%21163.23%
RBLX240119P000500002022-12-02 3:16PM EST2024-01-1920.6020.3020.80-2.07-9.13%262,59561.87%
RBLX250117P000500002022-11-30 1:36PM EST2025-01-1724.6522.5023.300.00-6259857.15%