Australia markets close in 5 hours 22 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.48+2.24 (+5.86%)
At close: 04:04PM EST
39.63 -0.85 (-2.10%)
After hours: 06:44PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230203C000180002023-01-26 1:01PM EST18.0017.6022.3022.650.00-22607.81%
RBLX230203C000190002023-01-25 12:29PM EST19.0015.6821.2521.650.00-514571.88%
RBLX230203C000200002023-01-25 9:33AM EST20.0014.2520.3020.650.00--6537.50%
RBLX230203C000220002023-01-26 2:23PM EST22.0013.6218.3018.650.00-11472.66%
RBLX230203C000230002023-01-10 10:46AM EST23.008.3017.3017.650.00-1010442.19%
RBLX230203C000250002023-01-26 2:23PM EST25.0010.6215.3015.650.00-16385.94%
RBLX230203C000260002023-01-30 11:46AM EST26.009.8414.3014.650.00-138358.59%
RBLX230203C000265002023-02-01 11:17AM EST26.5010.5413.7514.150.00-11346.09%
RBLX230203C000270002023-02-02 12:10PM EST27.0013.8513.3013.55+4.55+48.92%3495282.81%
RBLX230203C000275002023-01-27 1:27PM EST27.5010.0712.7513.150.00-12320.31%
RBLX230203C000280002023-02-02 1:43PM EST28.0013.4012.3012.55+3.45+34.67%22282260.94%
RBLX230203C000285002023-02-02 10:29AM EST28.5011.6011.8012.15+4.45+62.24%17295.31%
RBLX230203C000290002023-02-02 11:30AM EST29.0011.6711.3511.65+5.02+75.49%15146198.44%
RBLX230203C000295002023-02-02 2:35PM EST29.5011.0410.8011.15+2.33+26.75%23271.09%
RBLX230203C000300002023-02-02 9:43AM EST30.0010.6010.3010.55+1.95+22.54%3267218.75%
RBLX230203C000305002023-02-01 9:45AM EST30.506.409.8010.150.00-527247.66%
RBLX230203C000310002023-02-02 1:15PM EST31.0010.039.309.55+3.82+61.51%2184197.66%
RBLX230203C000315002023-02-01 11:22AM EST31.505.608.809.150.00-141224.61%
RBLX230203C000320002023-02-02 3:47PM EST32.007.958.358.70+1.52+23.64%8157164.84%
RBLX230203C000325002023-02-01 3:56PM EST32.505.687.808.100.00-374186.72%
RBLX230203C000330002023-02-02 11:46AM EST33.007.507.307.60+1.97+35.62%651,281176.56%
RBLX230203C000335002023-02-02 1:36PM EST33.508.036.807.15+2.96+58.38%745179.69%
RBLX230203C000340002023-02-02 2:10PM EST34.007.306.306.60+2.98+68.98%34193155.47%
RBLX230203C000345002023-02-02 3:34PM EST34.505.825.906.10+2.87+97.29%23187104.69%
RBLX230203C000350002023-02-02 3:55PM EST35.005.355.355.60+1.82+51.56%1171,029134.38%
RBLX230203C000355002023-02-02 10:50AM EST35.505.354.855.10+2.54+90.39%169822124.22%
RBLX230203C000360002023-02-02 3:57PM EST36.004.514.354.60+2.26+100.44%324953114.06%
RBLX230203C000365002023-02-02 2:45PM EST36.503.703.904.10+1.47+65.92%1451,10371.88%
RBLX230203C000370002023-02-02 2:45PM EST37.003.303.403.60+1.74+111.54%1781,16264.06%
RBLX230203C000375002023-02-02 3:15PM EST37.502.732.933.15+1.46+114.96%18546269.53%
RBLX230203C000380002023-02-02 3:57PM EST38.002.502.472.70+1.51+152.53%7811,43569.14%
RBLX230203C000385002023-02-02 2:55PM EST38.501.892.002.20+1.16+158.90%13141460.94%
RBLX230203C000390002023-02-02 3:58PM EST39.001.691.641.76+1.15+212.96%3,1693,73462.70%
RBLX230203C000395002023-02-02 2:58PM EST39.501.041.271.40+0.61+141.86%21828363.09%
RBLX230203C000400002023-02-02 3:58PM EST40.001.040.961.07+0.74+246.67%4,1902,60163.18%
RBLX230203C000405002023-02-02 3:59PM EST40.500.760.730.79+0.56+280.00%2,01642164.45%
RBLX230203C000410002023-02-02 3:59PM EST41.000.520.520.57+0.39+300.00%5,08890864.65%
RBLX230203C000415002023-02-02 3:56PM EST41.500.390.340.40+0.27+225.00%1,55881864.06%
RBLX230203C000420002023-02-02 3:59PM EST42.000.260.250.26+0.21+420.00%6,5141,09465.23%
RBLX230203C000425002023-02-02 3:58PM EST42.500.170.160.20+0.12+240.00%5,9915,49667.38%
RBLX230203C000430002023-02-02 3:58PM EST43.000.130.110.14+0.10+333.33%6,32047169.14%
RBLX230203C000435002023-02-02 3:50PM EST43.500.100.080.10+0.06+150.00%87112671.88%
RBLX230203C000440002023-02-02 3:26PM EST44.000.060.060.07+0.03+100.00%1,50742274.22%
RBLX230203C000445002023-02-02 3:56PM EST44.500.050.040.06+0.02+66.67%952777.34%
RBLX230203C000450002023-02-02 3:52PM EST45.000.030.020.05+0.02+200.00%79546178.91%
RBLX230203C000455002023-02-02 3:53PM EST45.500.030.010.04+0.02+200.00%17622481.25%
RBLX230203C000460002023-02-02 3:56PM EST46.000.020.020.030.00-14511587.50%
RBLX230203C000465002023-02-02 2:44PM EST46.500.010.000.05-0.01-50.00%43793.75%
RBLX230203C000470002023-02-02 2:16PM EST47.000.010.010.030.00-238396.09%
RBLX230203C000480002023-02-02 9:45AM EST48.000.020.000.04+0.01+100.00%1018107.81%
RBLX230203C000490002023-02-02 3:24PM EST49.000.010.000.040.00-1150118.75%
RBLX230203C000500002023-02-02 3:38PM EST50.000.020.000.02+0.01+100.00%5125118.75%
RBLX230203C000510002023-01-26 9:38AM EST51.000.020.000.020.00--2128.13%
RBLX230203C000520002023-01-26 9:35AM EST52.000.020.000.020.00--3137.50%
RBLX230203C000570002023-02-01 10:15AM EST57.000.010.000.010.00-143168.75%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230203P000160002023-01-11 11:03AM EST16.000.020.000.010.00-10437.50%
RBLX230203P000170002023-01-12 9:30AM EST17.000.030.000.010.00-113412.50%
RBLX230203P000180002023-01-19 9:33AM EST18.000.020.000.010.00-252387.50%
RBLX230203P000190002023-02-02 9:31AM EST19.000.010.000.010.00-1290362.50%
RBLX230203P000200002023-01-31 9:51AM EST20.000.010.000.010.00-1386337.50%
RBLX230203P000210002023-01-23 10:30AM EST21.000.010.000.010.00-30326312.50%
RBLX230203P000220002023-01-31 9:52AM EST22.000.010.000.010.00-1831293.75%
RBLX230203P000230002023-01-31 9:52AM EST23.000.010.000.010.00-11,095275.00%
RBLX230203P000240002023-01-25 10:15AM EST24.000.020.000.010.00-10575250.00%
RBLX230203P000250002023-01-31 9:51AM EST25.000.010.000.010.00-31,672237.50%
RBLX230203P000255002023-02-02 9:44AM EST25.500.010.000.010.00-1169225.00%
RBLX230203P000260002023-01-30 10:11AM EST26.000.010.000.010.00-29179218.75%
RBLX230203P000265002023-01-31 12:00PM EST26.500.020.000.010.00-322212.50%
RBLX230203P000270002023-02-02 10:37AM EST27.000.010.000.010.00-12229200.00%
RBLX230203P000275002023-01-27 1:16PM EST27.500.010.000.010.00-1523193.75%
RBLX230203P000280002023-02-01 11:45AM EST28.000.010.000.010.00-29450187.50%
RBLX230203P000285002023-01-31 9:56AM EST28.500.030.000.010.00-140175.00%
RBLX230203P000290002023-02-02 1:33PM EST29.000.010.000.010.00-45133168.75%
RBLX230203P000295002023-02-02 3:47PM EST29.500.010.000.01-0.01-50.00%79154162.50%
RBLX230203P000300002023-02-02 3:07PM EST30.000.020.000.01-0.01-33.33%56515150.00%
RBLX230203P000305002023-02-02 3:15PM EST30.500.010.000.01-0.01-50.00%240430143.75%
RBLX230203P000310002023-02-02 2:40PM EST31.000.010.010.04-0.02-66.67%54442168.75%
RBLX230203P000315002023-02-02 1:54PM EST31.500.030.010.040.00-19153159.38%
RBLX230203P000320002023-02-02 12:08PM EST32.000.030.010.04+0.01+50.00%22691150.00%
RBLX230203P000325002023-02-02 9:42AM EST32.500.010.010.04-0.02-66.67%4363142.19%
RBLX230203P000330002023-02-02 3:53PM EST33.000.020.010.03-0.01-33.33%2401,678128.13%
RBLX230203P000335002023-02-02 3:51PM EST33.500.020.010.03-0.02-50.00%81681120.31%
RBLX230203P000340002023-02-02 3:33PM EST34.000.020.020.04-0.03-60.00%136899119.53%
RBLX230203P000345002023-02-02 2:47PM EST34.500.030.020.05-0.02-40.00%134422114.06%
RBLX230203P000350002023-02-02 2:51PM EST35.000.030.020.05-0.07-70.00%3121,177104.69%
RBLX230203P000355002023-02-02 3:38PM EST35.500.030.020.05-0.09-75.00%5889596.88%
RBLX230203P000360002023-02-02 3:41PM EST36.000.030.020.05-0.18-85.71%1501,35087.50%
RBLX230203P000365002023-02-02 3:45PM EST36.500.040.030.04-0.25-86.21%6739478.91%
RBLX230203P000370002023-02-02 3:49PM EST37.000.060.030.05-0.38-86.36%24164072.66%
RBLX230203P000375002023-02-02 3:28PM EST37.500.080.060.07-0.37-82.22%17015670.70%
RBLX230203P000380002023-02-02 3:53PM EST38.000.100.080.10-0.52-83.87%1409066.41%
RBLX230203P000385002023-02-02 3:52PM EST38.500.200.130.17-0.74-78.72%904465.63%
RBLX230203P000390002023-02-02 3:54PM EST39.000.240.210.27-0.89-78.76%1,2171364.84%
RBLX230203P000395002023-02-02 3:58PM EST39.500.430.350.41-1.57-78.50%3451765.43%
RBLX230203P000400002023-02-02 3:58PM EST40.000.550.520.59-1.49-73.04%50613164.84%
RBLX230203P000405002023-02-02 3:57PM EST40.500.800.730.84-1.95-70.91%3191364.84%
RBLX230203P000410002023-02-02 3:47PM EST41.001.401.011.17-3.50-71.43%394566.80%
RBLX230203P000415002023-02-02 3:03PM EST41.501.611.361.58-3.39-67.80%131671.48%
RBLX230203P000420002023-02-02 10:27AM EST42.002.221.722.18-2.21-49.89%61283.20%
RBLX230203P000425002023-01-31 9:41AM EST42.502.052.082.60-4.40-68.22%1983.98%
RBLX230203P000430002023-01-17 9:50AM EST43.002.742.542.95-3.06-52.76%41083.59%
RBLX230203P000440002023-01-30 2:38PM EST44.008.153.503.750.00-3583.20%
RBLX230203P000450002023-01-20 1:00PM EST45.005.084.404.75-5.27-50.92%1185.94%
RBLX230203P000470002023-01-24 10:08AM EST47.0010.956.356.700.00--181.25%
RBLX230203P000500002023-01-20 10:43AM EST50.0015.409.359.750.00-10135.94%