Australia markets open in 7 hours 9 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.09-0.36 (-0.89%)
As of 10:51AM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX231208C000200002023-11-28 11:38AM EST20.0019.0019.9520.050.00--60.00%
RBLX231208C000230002023-11-15 3:11PM EST23.0016.9016.8517.000.00--10.00%
RBLX231208C000260002023-11-07 9:45AM EST26.008.7013.1014.150.00-14185.16%
RBLX231208C000270002023-11-17 3:18PM EST27.0010.7412.8512.950.00-2002010.00%
RBLX231208C000280002023-11-21 11:01AM EST28.008.6011.8511.950.00-5140.00%
RBLX231208C000290002023-12-01 3:37PM EST29.0011.3310.9011.150.00-934143.75%
RBLX231208C000300002023-12-01 3:41PM EST30.0010.379.859.950.00-3500.00%
RBLX231208C000310002023-12-01 2:53PM EST31.009.298.509.750.00-2836107.81%
RBLX231208C000315002023-11-29 11:09AM EST31.508.858.458.55+1.35+18.00%820.00%
RBLX231208C000320002023-12-04 9:57AM EST32.008.357.858.00-0.10-1.18%5410.00%
RBLX231208C000325002023-12-01 12:36PM EST32.507.857.357.500.00-130.00%
RBLX231208C000330002023-12-01 3:16PM EST33.007.506.906.950.00-16310.00%
RBLX231208C000340002023-12-01 3:03PM EST34.006.385.906.000.00-3590.00%
RBLX231208C000345002023-12-01 3:55PM EST34.506.005.455.550.00-5190.00%
RBLX231208C000350002023-12-04 9:57AM EST35.005.404.955.05+0.25+4.85%2840.00%
RBLX231208C000355002023-11-29 9:50AM EST35.504.254.404.500.00--100.00%
RBLX231208C000360002023-12-01 10:12AM EST36.003.703.954.050.00-21140.00%
RBLX231208C000365002023-12-01 3:02PM EST36.503.903.403.700.00-51059.57%
RBLX231208C000370002023-12-04 9:59AM EST37.003.452.923.05+0.05+1.47%112360.00%
RBLX231208C000375002023-12-04 9:42AM EST37.503.042.492.64-0.01-0.33%559537.89%
RBLX231208C000380002023-12-04 10:24AM EST38.002.232.072.17-0.36-13.90%668335.94%
RBLX231208C000385002023-12-04 9:39AM EST38.502.241.631.70+0.06+2.75%513332.42%
RBLX231208C000390002023-12-04 10:25AM EST39.001.481.341.40-0.30-16.85%11397639.45%
RBLX231208C000395002023-12-04 10:33AM EST39.501.050.970.99-0.31-22.79%7152735.16%
RBLX231208C000400002023-12-04 10:34AM EST40.000.710.710.73-0.36-33.64%4932,87936.62%
RBLX231208C000405002023-12-04 10:34AM EST40.500.540.510.52-0.30-35.71%15486837.50%
RBLX231208C000410002023-12-04 10:32AM EST41.000.380.350.37-0.22-36.67%31887038.97%
RBLX231208C000415002023-12-04 10:33AM EST41.500.260.240.26-0.18-40.91%6957640.33%
RBLX231208C000420002023-12-04 10:30AM EST42.000.200.180.19-0.11-35.48%79699642.38%
RBLX231208C000425002023-12-04 10:15AM EST42.500.160.110.12-0.05-23.81%6924642.38%
RBLX231208C000430002023-12-04 10:31AM EST43.000.080.080.09-0.07-46.67%17138944.53%
RBLX231208C000435002023-12-04 9:59AM EST43.500.080.060.07-0.03-27.27%516547.07%
RBLX231208C000440002023-12-04 10:20AM EST44.000.060.040.05-0.02-25.00%47264248.44%
RBLX231208C000445002023-12-04 10:19AM EST44.500.050.030.04-0.01-16.67%1081950.78%
RBLX231208C000450002023-12-04 10:30AM EST45.000.030.030.04-0.01-25.00%24678753.91%
RBLX231208C000455002023-12-04 10:35AM EST45.500.020.020.03-0.02-50.00%10254.69%
RBLX231208C000460002023-12-04 10:27AM EST46.000.030.020.03+0.01+50.00%201758.59%
RBLX231208C000470002023-12-01 3:46PM EST47.000.020.010.020.00-83361.72%
RBLX231208C000480002023-12-01 2:38PM EST48.000.020.010.020.00-15614968.75%
RBLX231208C000490002023-12-04 9:41AM EST49.000.010.000.010.00-239865.63%
RBLX231208C000500002023-12-01 3:48PM EST50.000.010.000.010.00-216271.88%
RBLX231208C000550002023-11-24 10:41AM EST55.000.010.000.010.00-36096.88%
RBLX231208C000600002023-11-13 9:30AM EST60.000.070.000.010.00--1121.88%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX231208P000200002023-11-08 11:41AM EST20.000.020.000.010.00-561212.50%
RBLX231208P000210002023-11-08 11:42AM EST21.000.020.000.010.00-518193.75%
RBLX231208P000220002023-11-08 11:43AM EST22.000.020.000.010.00-483181.25%
RBLX231208P000230002023-11-14 1:55PM EST23.000.090.000.010.00-19168.75%
RBLX231208P000240002023-11-17 2:05PM EST24.000.010.000.010.00-516156.25%
RBLX231208P000250002023-11-10 2:07PM EST25.000.020.000.010.00-450146.88%
RBLX231208P000260002023-11-29 3:22PM EST26.000.010.000.010.00-1027137.50%
RBLX231208P000270002023-11-21 10:17AM EST27.000.020.000.010.00-535125.00%
RBLX231208P000280002023-11-27 1:58PM EST28.000.010.000.010.00-100108112.50%
RBLX231208P000290002023-11-30 10:38AM EST29.000.010.000.010.00-123103.13%
RBLX231208P000300002023-11-29 9:56AM EST30.000.010.000.010.00-508093.75%
RBLX231208P000310002023-11-28 9:30AM EST31.000.020.000.010.00-39784.38%
RBLX231208P000315002023-11-29 12:23PM EST31.500.020.000.010.00--478.13%
RBLX231208P000320002023-12-04 10:32AM EST32.000.010.000.010.00-16975.00%
RBLX231208P000325002023-11-30 2:31PM EST32.500.020.000.010.00--268.75%
RBLX231208P000330002023-12-04 9:36AM EST33.000.010.010.020.00-261475.00%
RBLX231208P000335002023-12-01 11:45AM EST33.500.020.010.020.00-202170.31%
RBLX231208P000340002023-12-04 9:40AM EST34.000.010.010.02-0.01-50.00%542964.84%
RBLX231208P000345002023-12-01 3:50PM EST34.500.010.010.02-0.01-50.00%15159.38%
RBLX231208P000350002023-12-01 3:55PM EST35.000.020.020.030.00-11,25159.38%
RBLX231208P000355002023-12-04 10:11AM EST35.500.030.030.04-0.01-25.00%223857.03%
RBLX231208P000360002023-12-04 10:34AM EST36.000.040.030.04+0.01+33.33%19743251.56%
RBLX231208P000365002023-12-04 9:56AM EST36.500.040.040.05-0.02-33.33%976549.61%
RBLX231208P000370002023-12-04 10:31AM EST37.000.070.060.070.00-2128147.27%
RBLX231208P000375002023-12-04 10:16AM EST37.500.080.100.11-0.02-20.00%627146.29%
RBLX231208P000380002023-12-04 10:27AM EST38.000.150.160.170.00-4086245.31%
RBLX231208P000385002023-12-04 10:32AM EST38.500.250.250.26+0.05+25.00%23620244.73%
RBLX231208P000390002023-12-04 10:29AM EST39.000.360.360.37+0.08+28.57%22277243.36%
RBLX231208P000395002023-12-04 10:30AM EST39.500.520.570.58+0.08+18.18%25852745.31%
RBLX231208P000400002023-12-04 10:34AM EST40.000.810.810.83+0.17+26.56%34168746.78%
RBLX231208P000405002023-12-04 10:32AM EST40.501.071.081.10+0.22+25.88%1481,23646.78%
RBLX231208P000410002023-12-04 10:31AM EST41.001.411.461.49+0.23+19.49%7217750.29%
RBLX231208P000415002023-12-01 3:21PM EST41.501.481.741.810.00-5849.41%
RBLX231208P000420002023-12-01 3:32PM EST42.001.892.242.300.00-10612554.79%
RBLX231208P000425002023-12-04 10:31AM EST42.502.652.692.74+0.08+3.11%10758.20%
RBLX231208P000430002023-12-01 3:19PM EST43.002.693.053.150.00-1066155.27%
RBLX231208P000435002023-12-01 2:44PM EST43.503.353.553.70+0.05+1.52%1163.67%
RBLX231208P000440002023-12-04 10:25AM EST44.003.854.054.15-1.10-22.22%31166.99%
RBLX231208P000450002023-11-28 1:00PM EST45.005.855.005.200.00-1078.13%
RBLX231208P000480002023-11-29 3:17PM EST48.009.258.108.200.00-55114.06%
RBLX231208P000500002023-11-29 3:17PM EST50.0011.2510.0010.150.00-11121.48%
RBLX231208P000550002023-12-01 9:38AM EST55.0015.6515.0515.150.00-11164.45%