RBLX - Roblox Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230602C000250002023-05-31 12:52PM EDT25.0015.5515.8015.950.00-11230.00%
RBLX230602C000260002023-05-26 11:23AM EDT26.0014.1014.8014.950.00-100.00%
RBLX230602C000270002023-05-31 12:52PM EDT27.0013.5513.8013.950.00-100.00%
RBLX230602C000280002023-06-01 10:59AM EDT28.0014.4512.8513.100.00-1020340.63%
RBLX230602C000290002023-05-22 10:36AM EDT29.0011.3511.8512.000.00--10.00%
RBLX230602C000300002023-05-30 11:00AM EDT30.009.4010.9011.150.00-113331.25%
RBLX230602C000305002023-05-22 10:24AM EDT30.509.8010.3010.600.00--5273.44%
RBLX230602C000320002023-05-22 3:00PM EDT32.007.758.809.050.00-120.00%
RBLX230602C000325002023-05-25 2:00PM EDT32.506.958.308.450.00--30.00%
RBLX230602C000330002023-06-01 3:23PM EDT33.009.557.858.000.00-260.00%
RBLX230602C000340002023-06-01 9:45AM EDT34.008.806.857.00+0.88+11.11%1590.00%
RBLX230602C000345002023-06-01 10:40AM EDT34.507.996.356.600.00-2535171.88%
RBLX230602C000350002023-06-01 3:12PM EDT35.006.996.006.15-0.76-9.81%176134.38%
RBLX230602C000355002023-06-01 3:12PM EDT35.507.205.505.650.00-16121.88%
RBLX230602C000360002023-05-31 2:38PM EDT36.005.724.905.100.00-9195135.94%
RBLX230602C000365002023-06-02 10:05AM EDT36.504.694.304.45+0.74+18.73%51560.00%
RBLX230602C000370002023-06-01 11:26AM EDT37.005.363.803.950.00-41660.00%
RBLX230602C000375002023-06-01 1:18PM EDT37.505.303.453.60+0.13+2.51%1185100.00%
RBLX230602C000380002023-06-02 10:21AM EDT38.003.002.833.05-1.48-33.04%104330.00%
RBLX230602C000385002023-06-02 10:03AM EDT38.502.772.462.61-1.09-28.24%256180.47%
RBLX230602C000390002023-06-02 9:46AM EDT39.002.811.892.11-0.40-12.46%1948967.19%
RBLX230602C000395002023-06-01 3:30PM EDT39.502.861.491.680.00-6364971.09%
RBLX230602C000400002023-06-02 10:13AM EDT40.001.230.891.07-1.07-46.52%4169125.00%
RBLX230602C000405002023-06-02 10:21AM EDT40.500.630.490.63-1.03-62.05%6856729.69%
RBLX230602C000410002023-06-02 10:22AM EDT41.000.260.300.34-1.01-79.53%20892835.74%
RBLX230602C000415002023-06-02 10:22AM EDT41.500.120.120.16-0.73-85.88%12999538.67%
RBLX230602C000420002023-06-02 10:22AM EDT42.000.050.050.06-0.47-90.38%3421,78339.45%
RBLX230602C000425002023-06-02 10:15AM EDT42.500.040.020.04-0.34-89.47%7463,31947.66%
RBLX230602C000430002023-06-02 10:22AM EDT43.000.020.010.02-0.17-89.47%1,7553,56951.56%
RBLX230602C000435002023-06-02 10:04AM EDT43.500.020.010.02-0.08-80.00%52886157.81%
RBLX230602C000440002023-06-02 10:17AM EDT44.000.020.010.02-0.04-66.67%78086267.19%
RBLX230602C000445002023-06-02 9:47AM EDT44.500.010.000.02-0.03-75.00%2520071.88%
RBLX230602C000450002023-06-02 10:18AM EDT45.000.010.000.02-0.02-66.67%1261,36281.25%
RBLX230602C000455002023-06-02 9:44AM EDT45.500.010.000.02-0.02-66.67%259089.06%
RBLX230602C000460002023-06-02 9:59AM EDT46.000.010.000.02-0.03-75.00%442396.88%
RBLX230602C000465002023-06-01 2:50PM EDT46.500.010.000.01-0.02-66.67%2214396.88%
RBLX230602C000470002023-06-01 2:08PM EDT47.000.020.000.010.00-13583103.13%
RBLX230602C000475002023-06-01 2:53PM EDT47.500.030.000.020.00-516550121.88%
RBLX230602C000480002023-06-02 9:37AM EDT48.000.010.000.020.00-2164128.13%
RBLX230602C000485002023-05-23 11:49AM EDT48.500.050.000.020.00--0134.38%
RBLX230602C000490002023-06-01 9:37AM EDT49.000.010.000.020.00-221143.75%
RBLX230602C000495002023-06-01 3:43PM EDT49.500.010.000.020.00-119150.00%
RBLX230602C000500002023-06-01 2:56PM EDT50.000.020.000.010.00-7951,223143.75%
RBLX230602C000510002023-05-26 12:20PM EDT51.000.020.000.020.00-1255168.75%
RBLX230602C000520002023-05-22 11:07AM EDT52.000.020.000.020.00-113181.25%
RBLX230602C000530002023-05-22 11:53AM EDT53.000.020.000.020.00-46327193.75%
RBLX230602C000540002023-05-17 3:38PM EDT54.000.020.000.020.00-121,347206.25%
RBLX230602C000550002023-05-24 11:12AM EDT55.000.020.000.020.00-40296218.75%
RBLX230602C000560002023-05-22 11:51AM EDT56.000.010.000.020.00-1126231.25%
RBLX230602C000580002023-05-09 3:53PM EDT58.000.030.000.020.00--114256.25%
RBLX230602C000590002023-04-24 9:59AM EDT59.000.160.000.020.00--12268.75%
RBLX230602C000600002023-05-23 2:22PM EDT60.000.010.000.020.00-1139275.00%
RBLX230602C000620002023-06-01 11:43AM EDT62.000.010.000.010.00-12275.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230602P000250002023-05-26 9:33AM EDT25.000.010.000.010.00-1090337.50%
RBLX230602P000260002023-05-15 10:07AM EDT26.000.020.000.020.00-16343.75%
RBLX230602P000270002023-05-09 2:27PM EDT27.000.240.000.030.00-550331.25%
RBLX230602P000280002023-05-22 12:26PM EDT28.000.010.000.030.00-445306.25%
RBLX230602P000290002023-05-23 11:43AM EDT29.000.010.000.030.00-1260281.25%
RBLX230602P000300002023-05-26 2:48PM EDT30.000.010.000.010.00-2226225.00%
RBLX230602P000310002023-05-23 11:43AM EDT31.000.020.000.010.00-4451200.00%
RBLX230602P000315002023-05-25 3:15PM EDT31.500.030.000.030.00--0218.75%
RBLX230602P000320002023-05-26 12:38PM EDT32.000.010.000.010.00-1180181.25%
RBLX230602P000325002023-05-24 3:58PM EDT32.500.030.000.030.00--6196.88%
RBLX230602P000330002023-06-01 3:23PM EDT33.000.010.000.030.00-1228184.38%
RBLX230602P000335002023-05-30 12:58PM EDT33.500.020.000.030.00-5165175.00%
RBLX230602P000340002023-06-01 3:46PM EDT34.000.010.000.030.00-8689162.50%
RBLX230602P000345002023-05-31 3:54PM EDT34.500.010.000.030.00-26137153.13%
RBLX230602P000350002023-05-31 1:50PM EDT35.000.020.000.020.00-9407134.38%
RBLX230602P000355002023-06-01 12:33PM EDT35.500.020.000.030.00-55321129.69%
RBLX230602P000360002023-06-02 10:03AM EDT36.000.010.000.02-0.01-50.00%10738112.50%
RBLX230602P000365002023-06-01 3:15PM EDT36.500.010.000.030.00-70159107.81%
RBLX230602P000370002023-06-02 9:40AM EDT37.000.010.000.02-0.02-66.67%460590.63%
RBLX230602P000375002023-06-02 10:12AM EDT37.500.010.000.02-0.01-50.00%545181.25%
RBLX230602P000380002023-06-02 10:18AM EDT38.000.010.000.010.00-161,43865.63%
RBLX230602P000385002023-06-02 10:03AM EDT38.500.010.000.02-0.01-50.00%2468860.94%
RBLX230602P000390002023-06-02 10:08AM EDT39.000.020.010.020.00-1844753.91%
RBLX230602P000395002023-06-02 10:12AM EDT39.500.020.010.03-0.01-33.33%2840849.22%
RBLX230602P000400002023-06-02 10:17AM EDT40.000.040.040.050.00-5488341.80%
RBLX230602P000405002023-06-02 10:17AM EDT40.500.120.110.13+0.04+50.00%26333539.84%
RBLX230602P000410002023-06-02 10:22AM EDT41.000.310.290.35+0.14+82.35%21539544.53%
RBLX230602P000415002023-06-02 10:21AM EDT41.500.600.690.78+0.32+114.29%237056.45%
RBLX230602P000420002023-06-02 10:20AM EDT42.001.100.991.15+0.65+144.44%20231852.73%
RBLX230602P000425002023-06-02 10:10AM EDT42.501.511.561.72+0.76+101.33%6233280.47%
RBLX230602P000430002023-06-02 9:48AM EDT43.000.951.932.24-0.10-9.52%218785.94%
RBLX230602P000435002023-06-01 1:24PM EDT43.501.102.342.600.00-101168.75%
RBLX230602P000440002023-06-01 3:07PM EDT44.001.433.053.250.00-4239126.17%
RBLX230602P000445002023-06-01 11:59AM EDT44.502.323.353.550.00-251976.56%
RBLX230602P000450002023-06-01 3:58PM EDT45.002.993.954.200.00-4076135.16%
RBLX230602P000455002023-05-31 1:37PM EDT45.504.554.454.600.00-122132.03%
RBLX230602P000460002023-05-30 9:45AM EDT46.005.504.855.100.00-13121.09%
RBLX230602P000465002023-05-31 2:52PM EDT46.504.905.555.700.00-1616182.81%
RBLX230602P000470002023-05-24 1:00PM EDT47.007.156.056.200.00--3193.75%
RBLX230602P000475002023-05-25 11:18AM EDT47.508.106.556.700.00--2204.69%
RBLX230602P000480002023-06-01 10:18AM EDT48.005.407.057.200.00-17215.63%
RBLX230602P000490002023-05-18 1:28PM EDT49.006.757.958.250.00-20228.13%
RBLX230602P000500002023-05-30 11:20AM EDT50.0010.609.009.150.00-60239.06%
RBLX230602P000530002023-05-11 2:43PM EDT53.0013.0012.0512.250.00--0319.53%
RBLX230602P000540002023-04-27 10:36AM EDT54.0018.5513.6514.100.00--0501.17%
RBLX230602P000550002023-05-10 11:29AM EDT55.0017.1014.0014.200.00--0335.16%
RBLX230602P000590002023-06-01 10:48AM EDT59.0016.4517.9518.250.00-10396.09%
RBLX230602P000610002023-05-17 3:09PM EDT61.0019.0520.0020.200.00--0424.22%