Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX231208C00020000 | 2023-11-28 11:38AM EST | 20.00 | 19.00 | 19.95 | 20.05 | 0.00 | - | - | 6 | 0.00% |
| RBLX231208C00023000 | 2023-11-15 3:11PM EST | 23.00 | 16.90 | 16.85 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| RBLX231208C00026000 | 2023-11-07 9:45AM EST | 26.00 | 8.70 | 13.10 | 14.15 | 0.00 | - | 1 | 4 | 185.16% |
| RBLX231208C00027000 | 2023-11-17 3:18PM EST | 27.00 | 10.74 | 12.85 | 12.95 | 0.00 | - | 200 | 201 | 0.00% |
| RBLX231208C00028000 | 2023-11-21 11:01AM EST | 28.00 | 8.60 | 11.85 | 11.95 | 0.00 | - | 5 | 14 | 0.00% |
| RBLX231208C00029000 | 2023-12-01 3:37PM EST | 29.00 | 11.33 | 10.90 | 11.15 | 0.00 | - | 9 | 34 | 143.75% |
| RBLX231208C00030000 | 2023-12-01 3:41PM EST | 30.00 | 10.37 | 9.85 | 9.95 | 0.00 | - | 3 | 50 | 0.00% |
| RBLX231208C00031000 | 2023-12-01 2:53PM EST | 31.00 | 9.29 | 8.50 | 9.75 | 0.00 | - | 28 | 36 | 107.81% |
| RBLX231208C00031500 | 2023-11-29 11:09AM EST | 31.50 | 8.85 | 8.45 | 8.55 | +1.35 | +18.00% | 8 | 2 | 0.00% |
| RBLX231208C00032000 | 2023-12-04 9:57AM EST | 32.00 | 8.35 | 7.85 | 8.00 | -0.10 | -1.18% | 5 | 41 | 0.00% |
| RBLX231208C00032500 | 2023-12-01 12:36PM EST | 32.50 | 7.85 | 7.35 | 7.50 | 0.00 | - | 1 | 3 | 0.00% |
| RBLX231208C00033000 | 2023-12-01 3:16PM EST | 33.00 | 7.50 | 6.90 | 6.95 | 0.00 | - | 16 | 31 | 0.00% |
| RBLX231208C00034000 | 2023-12-01 3:03PM EST | 34.00 | 6.38 | 5.90 | 6.00 | 0.00 | - | 3 | 59 | 0.00% |
| RBLX231208C00034500 | 2023-12-01 3:55PM EST | 34.50 | 6.00 | 5.45 | 5.55 | 0.00 | - | 5 | 19 | 0.00% |
| RBLX231208C00035000 | 2023-12-04 9:57AM EST | 35.00 | 5.40 | 4.95 | 5.05 | +0.25 | +4.85% | 2 | 84 | 0.00% |
| RBLX231208C00035500 | 2023-11-29 9:50AM EST | 35.50 | 4.25 | 4.40 | 4.50 | 0.00 | - | - | 10 | 0.00% |
| RBLX231208C00036000 | 2023-12-01 10:12AM EST | 36.00 | 3.70 | 3.95 | 4.05 | 0.00 | - | 2 | 114 | 0.00% |
| RBLX231208C00036500 | 2023-12-01 3:02PM EST | 36.50 | 3.90 | 3.40 | 3.70 | 0.00 | - | 5 | 10 | 59.57% |
| RBLX231208C00037000 | 2023-12-04 9:59AM EST | 37.00 | 3.45 | 2.92 | 3.05 | +0.05 | +1.47% | 11 | 236 | 0.00% |
| RBLX231208C00037500 | 2023-12-04 9:42AM EST | 37.50 | 3.04 | 2.49 | 2.64 | -0.01 | -0.33% | 55 | 95 | 37.89% |
| RBLX231208C00038000 | 2023-12-04 10:24AM EST | 38.00 | 2.23 | 2.07 | 2.17 | -0.36 | -13.90% | 6 | 683 | 35.94% |
| RBLX231208C00038500 | 2023-12-04 9:39AM EST | 38.50 | 2.24 | 1.63 | 1.70 | +0.06 | +2.75% | 5 | 133 | 32.42% |
| RBLX231208C00039000 | 2023-12-04 10:25AM EST | 39.00 | 1.48 | 1.34 | 1.40 | -0.30 | -16.85% | 113 | 976 | 39.45% |
| RBLX231208C00039500 | 2023-12-04 10:33AM EST | 39.50 | 1.05 | 0.97 | 0.99 | -0.31 | -22.79% | 71 | 527 | 35.16% |
| RBLX231208C00040000 | 2023-12-04 10:34AM EST | 40.00 | 0.71 | 0.71 | 0.73 | -0.36 | -33.64% | 493 | 2,879 | 36.62% |
| RBLX231208C00040500 | 2023-12-04 10:34AM EST | 40.50 | 0.54 | 0.51 | 0.52 | -0.30 | -35.71% | 154 | 868 | 37.50% |
| RBLX231208C00041000 | 2023-12-04 10:32AM EST | 41.00 | 0.38 | 0.35 | 0.37 | -0.22 | -36.67% | 318 | 870 | 38.97% |
| RBLX231208C00041500 | 2023-12-04 10:33AM EST | 41.50 | 0.26 | 0.24 | 0.26 | -0.18 | -40.91% | 69 | 576 | 40.33% |
| RBLX231208C00042000 | 2023-12-04 10:30AM EST | 42.00 | 0.20 | 0.18 | 0.19 | -0.11 | -35.48% | 796 | 996 | 42.38% |
| RBLX231208C00042500 | 2023-12-04 10:15AM EST | 42.50 | 0.16 | 0.11 | 0.12 | -0.05 | -23.81% | 69 | 246 | 42.38% |
| RBLX231208C00043000 | 2023-12-04 10:31AM EST | 43.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 171 | 389 | 44.53% |
| RBLX231208C00043500 | 2023-12-04 9:59AM EST | 43.50 | 0.08 | 0.06 | 0.07 | -0.03 | -27.27% | 51 | 65 | 47.07% |
| RBLX231208C00044000 | 2023-12-04 10:20AM EST | 44.00 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 472 | 642 | 48.44% |
| RBLX231208C00044500 | 2023-12-04 10:19AM EST | 44.50 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 108 | 19 | 50.78% |
| RBLX231208C00045000 | 2023-12-04 10:30AM EST | 45.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 246 | 787 | 53.91% |
| RBLX231208C00045500 | 2023-12-04 10:35AM EST | 45.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 10 | 2 | 54.69% |
| RBLX231208C00046000 | 2023-12-04 10:27AM EST | 46.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 20 | 17 | 58.59% |
| RBLX231208C00047000 | 2023-12-01 3:46PM EST | 47.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 33 | 61.72% |
| RBLX231208C00048000 | 2023-12-01 2:38PM EST | 48.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 156 | 149 | 68.75% |
| RBLX231208C00049000 | 2023-12-04 9:41AM EST | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 98 | 65.63% |
| RBLX231208C00050000 | 2023-12-01 3:48PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 62 | 71.88% |
| RBLX231208C00055000 | 2023-11-24 10:41AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 60 | 96.88% |
| RBLX231208C00060000 | 2023-11-13 9:30AM EST | 60.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 121.88% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX231208P00020000 | 2023-11-08 11:41AM EST | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 61 | 212.50% |
| RBLX231208P00021000 | 2023-11-08 11:42AM EST | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 18 | 193.75% |
| RBLX231208P00022000 | 2023-11-08 11:43AM EST | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 83 | 181.25% |
| RBLX231208P00023000 | 2023-11-14 1:55PM EST | 23.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 168.75% |
| RBLX231208P00024000 | 2023-11-17 2:05PM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 156.25% |
| RBLX231208P00025000 | 2023-11-10 2:07PM EST | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 50 | 146.88% |
| RBLX231208P00026000 | 2023-11-29 3:22PM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 137.50% |
| RBLX231208P00027000 | 2023-11-21 10:17AM EST | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 35 | 125.00% |
| RBLX231208P00028000 | 2023-11-27 1:58PM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 108 | 112.50% |
| RBLX231208P00029000 | 2023-11-30 10:38AM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 103.13% |
| RBLX231208P00030000 | 2023-11-29 9:56AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 80 | 93.75% |
| RBLX231208P00031000 | 2023-11-28 9:30AM EST | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 97 | 84.38% |
| RBLX231208P00031500 | 2023-11-29 12:23PM EST | 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 78.13% |
| RBLX231208P00032000 | 2023-12-04 10:32AM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 75.00% |
| RBLX231208P00032500 | 2023-11-30 2:31PM EST | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 68.75% |
| RBLX231208P00033000 | 2023-12-04 9:36AM EST | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 614 | 75.00% |
| RBLX231208P00033500 | 2023-12-01 11:45AM EST | 33.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 21 | 70.31% |
| RBLX231208P00034000 | 2023-12-04 9:40AM EST | 34.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 429 | 64.84% |
| RBLX231208P00034500 | 2023-12-01 3:50PM EST | 34.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 51 | 59.38% |
| RBLX231208P00035000 | 2023-12-01 3:55PM EST | 35.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 1,251 | 59.38% |
| RBLX231208P00035500 | 2023-12-04 10:11AM EST | 35.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 22 | 38 | 57.03% |
| RBLX231208P00036000 | 2023-12-04 10:34AM EST | 36.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 197 | 432 | 51.56% |
| RBLX231208P00036500 | 2023-12-04 9:56AM EST | 36.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 97 | 65 | 49.61% |
| RBLX231208P00037000 | 2023-12-04 10:31AM EST | 37.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 21 | 281 | 47.27% |
| RBLX231208P00037500 | 2023-12-04 10:16AM EST | 37.50 | 0.08 | 0.10 | 0.11 | -0.02 | -20.00% | 6 | 271 | 46.29% |
| RBLX231208P00038000 | 2023-12-04 10:27AM EST | 38.00 | 0.15 | 0.16 | 0.17 | 0.00 | - | 40 | 862 | 45.31% |
| RBLX231208P00038500 | 2023-12-04 10:32AM EST | 38.50 | 0.25 | 0.25 | 0.26 | +0.05 | +25.00% | 236 | 202 | 44.73% |
| RBLX231208P00039000 | 2023-12-04 10:29AM EST | 39.00 | 0.36 | 0.36 | 0.37 | +0.08 | +28.57% | 222 | 772 | 43.36% |
| RBLX231208P00039500 | 2023-12-04 10:30AM EST | 39.50 | 0.52 | 0.57 | 0.58 | +0.08 | +18.18% | 258 | 527 | 45.31% |
| RBLX231208P00040000 | 2023-12-04 10:34AM EST | 40.00 | 0.81 | 0.81 | 0.83 | +0.17 | +26.56% | 341 | 687 | 46.78% |
| RBLX231208P00040500 | 2023-12-04 10:32AM EST | 40.50 | 1.07 | 1.08 | 1.10 | +0.22 | +25.88% | 148 | 1,236 | 46.78% |
| RBLX231208P00041000 | 2023-12-04 10:31AM EST | 41.00 | 1.41 | 1.46 | 1.49 | +0.23 | +19.49% | 72 | 177 | 50.29% |
| RBLX231208P00041500 | 2023-12-01 3:21PM EST | 41.50 | 1.48 | 1.74 | 1.81 | 0.00 | - | 5 | 8 | 49.41% |
| RBLX231208P00042000 | 2023-12-01 3:32PM EST | 42.00 | 1.89 | 2.24 | 2.30 | 0.00 | - | 106 | 125 | 54.79% |
| RBLX231208P00042500 | 2023-12-04 10:31AM EST | 42.50 | 2.65 | 2.69 | 2.74 | +0.08 | +3.11% | 10 | 7 | 58.20% |
| RBLX231208P00043000 | 2023-12-01 3:19PM EST | 43.00 | 2.69 | 3.05 | 3.15 | 0.00 | - | 106 | 61 | 55.27% |
| RBLX231208P00043500 | 2023-12-01 2:44PM EST | 43.50 | 3.35 | 3.55 | 3.70 | +0.05 | +1.52% | 1 | 1 | 63.67% |
| RBLX231208P00044000 | 2023-12-04 10:25AM EST | 44.00 | 3.85 | 4.05 | 4.15 | -1.10 | -22.22% | 3 | 11 | 66.99% |
| RBLX231208P00045000 | 2023-11-28 1:00PM EST | 45.00 | 5.85 | 5.00 | 5.20 | 0.00 | - | 1 | 0 | 78.13% |
| RBLX231208P00048000 | 2023-11-29 3:17PM EST | 48.00 | 9.25 | 8.10 | 8.20 | 0.00 | - | 5 | 5 | 114.06% |
| RBLX231208P00050000 | 2023-11-29 3:17PM EST | 50.00 | 11.25 | 10.00 | 10.15 | 0.00 | - | 1 | 1 | 121.48% |
| RBLX231208P00055000 | 2023-12-01 9:38AM EST | 55.00 | 15.65 | 15.05 | 15.15 | 0.00 | - | 1 | 1 | 164.45% |
© 2023 Yahoo. All rights reserved.