Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230203C00018000 | 2023-01-26 1:01PM EST | 18.00 | 17.60 | 22.30 | 22.65 | 0.00 | - | 2 | 2 | 607.81% |
| RBLX230203C00019000 | 2023-01-25 12:29PM EST | 19.00 | 15.68 | 21.25 | 21.65 | 0.00 | - | 5 | 14 | 571.88% |
| RBLX230203C00020000 | 2023-01-25 9:33AM EST | 20.00 | 14.25 | 20.30 | 20.65 | 0.00 | - | - | 6 | 537.50% |
| RBLX230203C00022000 | 2023-01-26 2:23PM EST | 22.00 | 13.62 | 18.30 | 18.65 | 0.00 | - | 1 | 1 | 472.66% |
| RBLX230203C00023000 | 2023-01-10 10:46AM EST | 23.00 | 8.30 | 17.30 | 17.65 | 0.00 | - | 10 | 10 | 442.19% |
| RBLX230203C00025000 | 2023-01-26 2:23PM EST | 25.00 | 10.62 | 15.30 | 15.65 | 0.00 | - | 1 | 6 | 385.94% |
| RBLX230203C00026000 | 2023-01-30 11:46AM EST | 26.00 | 9.84 | 14.30 | 14.65 | 0.00 | - | 1 | 38 | 358.59% |
| RBLX230203C00026500 | 2023-02-01 11:17AM EST | 26.50 | 10.54 | 13.75 | 14.15 | 0.00 | - | 1 | 1 | 346.09% |
| RBLX230203C00027000 | 2023-02-02 12:10PM EST | 27.00 | 13.85 | 13.30 | 13.55 | +4.55 | +48.92% | 34 | 95 | 282.81% |
| RBLX230203C00027500 | 2023-01-27 1:27PM EST | 27.50 | 10.07 | 12.75 | 13.15 | 0.00 | - | 1 | 2 | 320.31% |
| RBLX230203C00028000 | 2023-02-02 1:43PM EST | 28.00 | 13.40 | 12.30 | 12.55 | +3.45 | +34.67% | 22 | 282 | 260.94% |
| RBLX230203C00028500 | 2023-02-02 10:29AM EST | 28.50 | 11.60 | 11.80 | 12.15 | +4.45 | +62.24% | 1 | 7 | 295.31% |
| RBLX230203C00029000 | 2023-02-02 11:30AM EST | 29.00 | 11.67 | 11.35 | 11.65 | +5.02 | +75.49% | 15 | 146 | 198.44% |
| RBLX230203C00029500 | 2023-02-02 2:35PM EST | 29.50 | 11.04 | 10.80 | 11.15 | +2.33 | +26.75% | 2 | 3 | 271.09% |
| RBLX230203C00030000 | 2023-02-02 9:43AM EST | 30.00 | 10.60 | 10.30 | 10.55 | +1.95 | +22.54% | 3 | 267 | 218.75% |
| RBLX230203C00030500 | 2023-02-01 9:45AM EST | 30.50 | 6.40 | 9.80 | 10.15 | 0.00 | - | 5 | 27 | 247.66% |
| RBLX230203C00031000 | 2023-02-02 1:15PM EST | 31.00 | 10.03 | 9.30 | 9.55 | +3.82 | +61.51% | 2 | 184 | 197.66% |
| RBLX230203C00031500 | 2023-02-01 11:22AM EST | 31.50 | 5.60 | 8.80 | 9.15 | 0.00 | - | 1 | 41 | 224.61% |
| RBLX230203C00032000 | 2023-02-02 3:47PM EST | 32.00 | 7.95 | 8.35 | 8.70 | +1.52 | +23.64% | 8 | 157 | 164.84% |
| RBLX230203C00032500 | 2023-02-01 3:56PM EST | 32.50 | 5.68 | 7.80 | 8.10 | 0.00 | - | 3 | 74 | 186.72% |
| RBLX230203C00033000 | 2023-02-02 11:46AM EST | 33.00 | 7.50 | 7.30 | 7.60 | +1.97 | +35.62% | 65 | 1,281 | 176.56% |
| RBLX230203C00033500 | 2023-02-02 1:36PM EST | 33.50 | 8.03 | 6.80 | 7.15 | +2.96 | +58.38% | 7 | 45 | 179.69% |
| RBLX230203C00034000 | 2023-02-02 2:10PM EST | 34.00 | 7.30 | 6.30 | 6.60 | +2.98 | +68.98% | 34 | 193 | 155.47% |
| RBLX230203C00034500 | 2023-02-02 3:34PM EST | 34.50 | 5.82 | 5.90 | 6.10 | +2.87 | +97.29% | 23 | 187 | 104.69% |
| RBLX230203C00035000 | 2023-02-02 3:55PM EST | 35.00 | 5.35 | 5.35 | 5.60 | +1.82 | +51.56% | 117 | 1,029 | 134.38% |
| RBLX230203C00035500 | 2023-02-02 10:50AM EST | 35.50 | 5.35 | 4.85 | 5.10 | +2.54 | +90.39% | 169 | 822 | 124.22% |
| RBLX230203C00036000 | 2023-02-02 3:57PM EST | 36.00 | 4.51 | 4.35 | 4.60 | +2.26 | +100.44% | 324 | 953 | 114.06% |
| RBLX230203C00036500 | 2023-02-02 2:45PM EST | 36.50 | 3.70 | 3.90 | 4.10 | +1.47 | +65.92% | 145 | 1,103 | 71.88% |
| RBLX230203C00037000 | 2023-02-02 2:45PM EST | 37.00 | 3.30 | 3.40 | 3.60 | +1.74 | +111.54% | 178 | 1,162 | 64.06% |
| RBLX230203C00037500 | 2023-02-02 3:15PM EST | 37.50 | 2.73 | 2.93 | 3.15 | +1.46 | +114.96% | 185 | 462 | 69.53% |
| RBLX230203C00038000 | 2023-02-02 3:57PM EST | 38.00 | 2.50 | 2.47 | 2.70 | +1.51 | +152.53% | 781 | 1,435 | 69.14% |
| RBLX230203C00038500 | 2023-02-02 2:55PM EST | 38.50 | 1.89 | 2.00 | 2.20 | +1.16 | +158.90% | 131 | 414 | 60.94% |
| RBLX230203C00039000 | 2023-02-02 3:58PM EST | 39.00 | 1.69 | 1.64 | 1.76 | +1.15 | +212.96% | 3,169 | 3,734 | 62.70% |
| RBLX230203C00039500 | 2023-02-02 2:58PM EST | 39.50 | 1.04 | 1.27 | 1.40 | +0.61 | +141.86% | 218 | 283 | 63.09% |
| RBLX230203C00040000 | 2023-02-02 3:58PM EST | 40.00 | 1.04 | 0.96 | 1.07 | +0.74 | +246.67% | 4,190 | 2,601 | 63.18% |
| RBLX230203C00040500 | 2023-02-02 3:59PM EST | 40.50 | 0.76 | 0.73 | 0.79 | +0.56 | +280.00% | 2,016 | 421 | 64.45% |
| RBLX230203C00041000 | 2023-02-02 3:59PM EST | 41.00 | 0.52 | 0.52 | 0.57 | +0.39 | +300.00% | 5,088 | 908 | 64.65% |
| RBLX230203C00041500 | 2023-02-02 3:56PM EST | 41.50 | 0.39 | 0.34 | 0.40 | +0.27 | +225.00% | 1,558 | 818 | 64.06% |
| RBLX230203C00042000 | 2023-02-02 3:59PM EST | 42.00 | 0.26 | 0.25 | 0.26 | +0.21 | +420.00% | 6,514 | 1,094 | 65.23% |
| RBLX230203C00042500 | 2023-02-02 3:58PM EST | 42.50 | 0.17 | 0.16 | 0.20 | +0.12 | +240.00% | 5,991 | 5,496 | 67.38% |
| RBLX230203C00043000 | 2023-02-02 3:58PM EST | 43.00 | 0.13 | 0.11 | 0.14 | +0.10 | +333.33% | 6,320 | 471 | 69.14% |
| RBLX230203C00043500 | 2023-02-02 3:50PM EST | 43.50 | 0.10 | 0.08 | 0.10 | +0.06 | +150.00% | 871 | 126 | 71.88% |
| RBLX230203C00044000 | 2023-02-02 3:26PM EST | 44.00 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 1,507 | 422 | 74.22% |
| RBLX230203C00044500 | 2023-02-02 3:56PM EST | 44.50 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 95 | 27 | 77.34% |
| RBLX230203C00045000 | 2023-02-02 3:52PM EST | 45.00 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 795 | 461 | 78.91% |
| RBLX230203C00045500 | 2023-02-02 3:53PM EST | 45.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 176 | 224 | 81.25% |
| RBLX230203C00046000 | 2023-02-02 3:56PM EST | 46.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 145 | 115 | 87.50% |
| RBLX230203C00046500 | 2023-02-02 2:44PM EST | 46.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 37 | 93.75% |
| RBLX230203C00047000 | 2023-02-02 2:16PM EST | 47.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 23 | 83 | 96.09% |
| RBLX230203C00048000 | 2023-02-02 9:45AM EST | 48.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 10 | 18 | 107.81% |
| RBLX230203C00049000 | 2023-02-02 3:24PM EST | 49.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 150 | 118.75% |
| RBLX230203C00050000 | 2023-02-02 3:38PM EST | 50.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 51 | 25 | 118.75% |
| RBLX230203C00051000 | 2023-01-26 9:38AM EST | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 128.13% |
| RBLX230203C00052000 | 2023-01-26 9:35AM EST | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 137.50% |
| RBLX230203C00057000 | 2023-02-01 10:15AM EST | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 168.75% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230203P00016000 | 2023-01-11 11:03AM EST | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 437.50% |
| RBLX230203P00017000 | 2023-01-12 9:30AM EST | 17.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 412.50% |
| RBLX230203P00018000 | 2023-01-19 9:33AM EST | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 387.50% |
| RBLX230203P00019000 | 2023-02-02 9:31AM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 290 | 362.50% |
| RBLX230203P00020000 | 2023-01-31 9:51AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 386 | 337.50% |
| RBLX230203P00021000 | 2023-01-23 10:30AM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 326 | 312.50% |
| RBLX230203P00022000 | 2023-01-31 9:52AM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 831 | 293.75% |
| RBLX230203P00023000 | 2023-01-31 9:52AM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,095 | 275.00% |
| RBLX230203P00024000 | 2023-01-25 10:15AM EST | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 575 | 250.00% |
| RBLX230203P00025000 | 2023-01-31 9:51AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,672 | 237.50% |
| RBLX230203P00025500 | 2023-02-02 9:44AM EST | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 225.00% |
| RBLX230203P00026000 | 2023-01-30 10:11AM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 179 | 218.75% |
| RBLX230203P00026500 | 2023-01-31 12:00PM EST | 26.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 22 | 212.50% |
| RBLX230203P00027000 | 2023-02-02 10:37AM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 229 | 200.00% |
| RBLX230203P00027500 | 2023-01-27 1:16PM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 23 | 193.75% |
| RBLX230203P00028000 | 2023-02-01 11:45AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 450 | 187.50% |
| RBLX230203P00028500 | 2023-01-31 9:56AM EST | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 175.00% |
| RBLX230203P00029000 | 2023-02-02 1:33PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 133 | 168.75% |
| RBLX230203P00029500 | 2023-02-02 3:47PM EST | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 79 | 154 | 162.50% |
| RBLX230203P00030000 | 2023-02-02 3:07PM EST | 30.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 56 | 515 | 150.00% |
| RBLX230203P00030500 | 2023-02-02 3:15PM EST | 30.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 240 | 430 | 143.75% |
| RBLX230203P00031000 | 2023-02-02 2:40PM EST | 31.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 54 | 442 | 168.75% |
| RBLX230203P00031500 | 2023-02-02 1:54PM EST | 31.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 19 | 153 | 159.38% |
| RBLX230203P00032000 | 2023-02-02 12:08PM EST | 32.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 22 | 691 | 150.00% |
| RBLX230203P00032500 | 2023-02-02 9:42AM EST | 32.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 4 | 363 | 142.19% |
| RBLX230203P00033000 | 2023-02-02 3:53PM EST | 33.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 240 | 1,678 | 128.13% |
| RBLX230203P00033500 | 2023-02-02 3:51PM EST | 33.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 81 | 681 | 120.31% |
| RBLX230203P00034000 | 2023-02-02 3:33PM EST | 34.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 136 | 899 | 119.53% |
| RBLX230203P00034500 | 2023-02-02 2:47PM EST | 34.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 134 | 422 | 114.06% |
| RBLX230203P00035000 | 2023-02-02 2:51PM EST | 35.00 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 312 | 1,177 | 104.69% |
| RBLX230203P00035500 | 2023-02-02 3:38PM EST | 35.50 | 0.03 | 0.02 | 0.05 | -0.09 | -75.00% | 58 | 895 | 96.88% |
| RBLX230203P00036000 | 2023-02-02 3:41PM EST | 36.00 | 0.03 | 0.02 | 0.05 | -0.18 | -85.71% | 150 | 1,350 | 87.50% |
| RBLX230203P00036500 | 2023-02-02 3:45PM EST | 36.50 | 0.04 | 0.03 | 0.04 | -0.25 | -86.21% | 67 | 394 | 78.91% |
| RBLX230203P00037000 | 2023-02-02 3:49PM EST | 37.00 | 0.06 | 0.03 | 0.05 | -0.38 | -86.36% | 241 | 640 | 72.66% |
| RBLX230203P00037500 | 2023-02-02 3:28PM EST | 37.50 | 0.08 | 0.06 | 0.07 | -0.37 | -82.22% | 170 | 156 | 70.70% |
| RBLX230203P00038000 | 2023-02-02 3:53PM EST | 38.00 | 0.10 | 0.08 | 0.10 | -0.52 | -83.87% | 140 | 90 | 66.41% |
| RBLX230203P00038500 | 2023-02-02 3:52PM EST | 38.50 | 0.20 | 0.13 | 0.17 | -0.74 | -78.72% | 90 | 44 | 65.63% |
| RBLX230203P00039000 | 2023-02-02 3:54PM EST | 39.00 | 0.24 | 0.21 | 0.27 | -0.89 | -78.76% | 1,217 | 13 | 64.84% |
| RBLX230203P00039500 | 2023-02-02 3:58PM EST | 39.50 | 0.43 | 0.35 | 0.41 | -1.57 | -78.50% | 345 | 17 | 65.43% |
| RBLX230203P00040000 | 2023-02-02 3:58PM EST | 40.00 | 0.55 | 0.52 | 0.59 | -1.49 | -73.04% | 506 | 131 | 64.84% |
| RBLX230203P00040500 | 2023-02-02 3:57PM EST | 40.50 | 0.80 | 0.73 | 0.84 | -1.95 | -70.91% | 319 | 13 | 64.84% |
| RBLX230203P00041000 | 2023-02-02 3:47PM EST | 41.00 | 1.40 | 1.01 | 1.17 | -3.50 | -71.43% | 394 | 5 | 66.80% |
| RBLX230203P00041500 | 2023-02-02 3:03PM EST | 41.50 | 1.61 | 1.36 | 1.58 | -3.39 | -67.80% | 13 | 16 | 71.48% |
| RBLX230203P00042000 | 2023-02-02 10:27AM EST | 42.00 | 2.22 | 1.72 | 2.18 | -2.21 | -49.89% | 6 | 12 | 83.20% |
| RBLX230203P00042500 | 2023-01-31 9:41AM EST | 42.50 | 2.05 | 2.08 | 2.60 | -4.40 | -68.22% | 1 | 9 | 83.98% |
| RBLX230203P00043000 | 2023-01-17 9:50AM EST | 43.00 | 2.74 | 2.54 | 2.95 | -3.06 | -52.76% | 4 | 10 | 83.59% |
| RBLX230203P00044000 | 2023-01-30 2:38PM EST | 44.00 | 8.15 | 3.50 | 3.75 | 0.00 | - | 3 | 5 | 83.20% |
| RBLX230203P00045000 | 2023-01-20 1:00PM EST | 45.00 | 5.08 | 4.40 | 4.75 | -5.27 | -50.92% | 1 | 1 | 85.94% |
| RBLX230203P00047000 | 2023-01-24 10:08AM EST | 47.00 | 10.95 | 6.35 | 6.70 | 0.00 | - | - | 1 | 81.25% |
| RBLX230203P00050000 | 2023-01-20 10:43AM EST | 50.00 | 15.40 | 9.35 | 9.75 | 0.00 | - | 1 | 0 | 135.94% |
© 2023 Yahoo. All rights reserved.
