Australia markets open in 4 hours 34 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.12+0.63 (+1.79%)
As of 03:26PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240621C000150002024-05-23 1:10PM EDT15.0016.9521.1522.450.00-161406.25%
RBLX240621C000175002024-05-17 3:36PM EDT17.5015.2218.6520.050.00-4127351.56%
RBLX240621C000200002024-06-12 11:46AM EDT20.0016.3516.2016.30+0.34+2.12%5228198.44%
RBLX240621C000225002024-05-23 10:27AM EDT22.509.7012.7013.850.00-168184.38%
RBLX240621C000250002024-05-31 3:54PM EDT25.008.5711.2511.400.00-2295145.90%
RBLX240621C000275002024-06-10 12:36PM EDT27.507.538.709.800.00-82,235157.62%
RBLX240621C000285002024-06-04 10:49AM EDT28.505.807.707.850.00-11595.70%
RBLX240621C000290002024-05-28 9:32AM EDT29.003.907.208.200.00-16131.54%
RBLX240621C000295002024-05-31 10:01AM EDT29.504.306.408.250.00-13133.50%
RBLX240621C000300002024-06-12 11:20AM EDT30.006.356.206.35+0.85+15.45%1103,05978.91%
RBLX240621C000305002024-06-11 11:59AM EDT30.504.933.756.800.00-132148.05%
RBLX240621C000310002024-06-10 10:01AM EDT31.005.285.205.55+0.88+20.00%12178.03%
RBLX240621C000315002024-06-12 12:04PM EDT31.504.804.704.90+1.80+60.00%36965.04%
RBLX240621C000320002024-06-12 12:28PM EDT32.004.254.304.40+0.45+11.84%416963.87%
RBLX240621C000325002024-06-12 3:10PM EDT32.503.853.753.85+0.72+24.57%183,09953.71%
RBLX240621C000330002024-06-12 1:19PM EDT33.003.353.253.30+0.55+19.64%377048.05%
RBLX240621C000335002024-06-12 11:27AM EDT33.503.002.802.91+0.85+39.53%142550.20%
RBLX240621C000340002024-06-12 12:10PM EDT34.002.392.432.51+0.49+25.79%344849.61%
RBLX240621C000345002024-06-12 9:32AM EDT34.501.881.962.03+0.38+25.33%336343.65%
RBLX240621C000350002024-06-12 2:37PM EDT35.001.461.571.62+0.35+31.53%1419,89140.63%
RBLX240621C000355002024-06-12 2:37PM EDT35.501.111.211.26+0.10+9.90%281,78038.67%
RBLX240621C000360002024-06-12 2:13PM EDT36.000.870.930.97+0.23+35.94%5521,00538.09%
RBLX240621C000365002024-06-12 3:05PM EDT36.500.640.660.70+0.15+30.61%953,32636.52%
RBLX240621C000370002024-06-12 3:09PM EDT37.000.500.470.51+0.08+19.05%2331,91036.43%
RBLX240621C000375002024-06-12 2:45PM EDT37.500.320.350.38+0.05+18.52%1322,66237.31%
RBLX240621C000380002024-06-12 3:09PM EDT38.000.250.240.26+0.03+15.00%1881,36437.01%
RBLX240621C000390002024-06-12 3:08PM EDT39.000.140.140.16+0.03+27.27%5133740.63%
RBLX240621C000400002024-06-12 3:10PM EDT40.000.100.090.10+0.03+50.00%4,04053,58743.75%
RBLX240621C000410002024-06-11 2:20PM EDT41.000.050.060.080.00-1112149.02%
RBLX240621C000420002024-06-12 1:38PM EDT42.000.060.050.06+0.01+20.00%1021652.15%
RBLX240621C000425002024-06-12 1:50PM EDT42.500.060.040.06+0.03+100.00%334,23154.30%
RBLX240621C000450002024-06-12 2:40PM EDT45.000.020.010.040.00-496,97862.50%
RBLX240621C000475002024-06-11 1:23PM EDT47.500.020.010.030.00-82,87672.66%
RBLX240621C000500002024-06-11 11:49AM EDT50.000.020.010.02+0.01+100.00%28,57581.25%
RBLX240621C000525002024-06-12 12:28PM EDT52.500.010.000.020.00-58,53087.50%
RBLX240621C000550002024-06-10 3:57PM EDT55.000.020.000.030.00-1018,112101.56%
RBLX240621C000600002024-06-11 9:46AM EDT60.000.020.000.010.00-55,298106.25%
RBLX240621C000650002024-06-10 9:49AM EDT65.000.020.000.010.00-15,062121.88%
RBLX240621C000700002024-06-04 2:19PM EDT70.000.010.000.010.00-12,758134.38%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240621P000150002024-05-06 11:24AM EDT15.000.030.000.630.00-2127337.89%
RBLX240621P000175002024-05-09 2:38PM EDT17.500.020.000.240.00-34430235.94%
RBLX240621P000200002024-05-31 12:51PM EDT20.000.020.000.200.00-31,780190.63%
RBLX240621P000225002024-06-03 11:28AM EDT22.500.020.000.290.00-23,305168.36%
RBLX240621P000250002024-06-12 10:12AM EDT25.000.020.010.04-0.01-33.33%104,454101.56%
RBLX240621P000260002024-06-10 11:26AM EDT26.000.030.010.190.00-213115.23%
RBLX240621P000270002024-05-24 3:35PM EDT27.000.060.010.190.00-120103.91%
RBLX240621P000275002024-06-12 2:06PM EDT27.500.020.020.040.00-12,40379.69%
RBLX240621P000280002024-05-28 10:26AM EDT28.000.070.020.200.00-2694.92%
RBLX240621P000285002024-06-07 11:00AM EDT28.500.030.020.200.00-103089.45%
RBLX240621P000290002024-06-10 11:33AM EDT29.000.030.030.080.00-18973.44%
RBLX240621P000295002024-05-31 10:43AM EDT29.500.150.020.210.00-1217979.49%
RBLX240621P000300002024-06-12 12:25PM EDT30.000.030.040.18-0.01-25.00%125,74473.44%
RBLX240621P000305002024-06-12 11:37AM EDT30.500.040.040.16-0.01-20.00%79366.80%
RBLX240621P000310002024-06-12 10:46AM EDT31.000.030.040.17-0.03-50.00%115862.31%
RBLX240621P000315002024-06-11 10:13AM EDT31.500.050.010.090.00-325755.08%
RBLX240621P000320002024-06-12 10:46AM EDT32.000.060.040.08-0.02-25.00%222548.83%
RBLX240621P000325002024-06-12 2:14PM EDT32.500.090.050.09-0.02-18.18%584,86145.12%
RBLX240621P000330002024-06-11 3:26PM EDT33.000.090.060.10-0.05-35.71%494641.02%
RBLX240621P000335002024-06-12 1:22PM EDT33.500.110.090.12-0.11-50.00%620837.70%
RBLX240621P000340002024-06-12 1:37PM EDT34.000.170.140.17-0.20-54.05%12781036.13%
RBLX240621P000345002024-06-12 1:59PM EDT34.500.240.210.24-0.22-47.83%29116134.57%
RBLX240621P000350002024-06-12 3:11PM EDT35.000.310.310.33-0.37-54.41%1154,45332.52%
RBLX240621P000355002024-06-12 2:38PM EDT35.500.510.450.48-0.39-43.33%7931231.79%
RBLX240621P000360002024-06-12 2:30PM EDT36.000.750.630.67-0.41-35.34%23119730.66%
RBLX240621P000365002024-06-12 2:50PM EDT36.500.990.790.91-0.39-28.26%528729.49%
RBLX240621P000370002024-06-12 2:30PM EDT37.001.341.151.38-0.36-21.18%23236.23%
RBLX240621P000375002024-06-12 9:55AM EDT37.501.671.451.57-0.65-28.02%33,76827.54%
RBLX240621P000380002024-06-11 3:00PM EDT38.002.551.792.120.00-12636.13%
RBLX240621P000400002024-06-12 9:46AM EDT40.003.743.753.90-1.01-21.26%13,68532.81%
RBLX240621P000410002024-06-06 10:43AM EDT41.005.004.755.15-0.20-3.85%1467.38%
RBLX240621P000425002024-06-10 9:47AM EDT42.507.306.306.950.00-1544677.93%
RBLX240621P000450002024-06-07 1:14PM EDT45.009.308.809.150.00-111278.91%
RBLX240621P000475002024-05-30 2:48PM EDT47.5013.1011.2512.000.00-100113.48%
RBLX240621P000500002024-05-23 10:10AM EDT50.0017.9013.7013.850.00-110.00%
RBLX240621P000525002024-05-21 9:44AM EDT52.5019.5515.4016.350.00-400.00%
RBLX240621P000550002024-06-11 12:48PM EDT55.0019.6018.5518.850.00-790.00%
RBLX240621P000600002024-05-09 2:33PM EDT60.0029.2323.9524.750.00-10206.25%
RBLX240621P000650002024-03-01 11:00AM EDT65.0024.4025.6028.000.00-100.00%