Australia markets close in 5 hours 33 minutes

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.900.00 (0.00%)
At close: 04:00PM EDT
35.93 +0.03 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX260116C000150002024-06-13 12:57PM EDT15.0023.3722.6523.050.00-113874.93%
RBLX260116C000175002024-06-06 2:00PM EDT17.5020.9519.8522.000.00-21471.17%
RBLX260116C000200002024-06-06 2:39PM EDT20.0019.2518.9019.250.00-214867.85%
RBLX260116C000225002024-05-20 12:16PM EDT22.5015.2015.8017.550.00-112959.16%
RBLX260116C000250002024-06-17 2:39PM EDT25.0015.8015.6015.900.00-171663.22%
RBLX260116C000275002024-06-18 11:55AM EDT27.5014.0014.1514.40+0.25+1.82%659061.57%
RBLX260116C000300002024-06-18 3:40PM EDT30.0012.9511.8512.95-0.04-0.31%2152656.71%
RBLX260116C000325002024-06-17 10:47AM EDT32.5011.5111.5511.800.00-2546659.01%
RBLX260116C000350002024-06-18 2:58PM EDT35.0010.6010.4010.70+1.00+10.42%776558.07%
RBLX260116C000375002024-06-18 10:15AM EDT37.509.459.359.60+0.39+4.30%581356.95%
RBLX260116C000400002024-06-18 3:02PM EDT40.008.558.408.60-0.15-1.72%212,74855.97%
RBLX260116C000425002024-06-17 3:51PM EDT42.507.707.557.750.00-275755.30%
RBLX260116C000450002024-06-18 2:59PM EDT45.007.005.807.70+0.35+5.26%231153.96%
RBLX260116C000475002024-06-06 12:03PM EDT47.506.256.106.25+0.05+0.81%1010754.08%
RBLX260116C000500002024-06-14 10:15AM EDT50.005.505.455.65+0.30+5.77%191153.58%
RBLX260116C000525002024-06-18 1:25PM EDT52.504.954.905.05-0.20-3.88%54053.06%
RBLX260116C000550002024-06-18 3:02PM EDT55.004.554.404.55+0.25+5.81%153252.69%
RBLX260116C000600002024-06-18 9:47AM EDT60.003.603.603.80-0.20-5.26%835152.49%
RBLX260116C000650002024-06-12 10:24AM EDT65.003.102.913.150.00-120252.08%
RBLX260116C000700002024-06-18 3:35PM EDT70.002.552.422.62-0.03-1.16%11,64851.94%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX260116P000150002024-06-12 11:04AM EDT15.000.710.670.810.00-142554.64%
RBLX260116P000175002024-06-17 1:48PM EDT17.501.131.051.160.00-1835352.32%
RBLX260116P000200002024-06-13 2:15PM EDT20.001.581.521.640.00-2013550.40%
RBLX260116P000225002024-06-12 12:04PM EDT22.502.162.112.260.00-18549.61%
RBLX260116P000250002024-06-17 1:54PM EDT25.002.942.913.000.00-358448.24%
RBLX260116P000275002024-06-18 2:22PM EDT27.503.833.753.90-0.07-1.79%71,18447.23%
RBLX260116P000300002024-06-18 1:44PM EDT30.004.854.754.90-0.05-1.02%649446.08%
RBLX260116P000325002024-06-18 3:28PM EDT32.505.904.856.05-0.60-9.23%50011145.17%
RBLX260116P000350002024-06-14 3:08PM EDT35.007.457.107.250.00-193043.86%
RBLX260116P000375002024-06-11 9:44AM EDT37.508.808.458.600.00-180242.80%
RBLX260116P000400002024-06-17 1:58PM EDT40.009.909.9010.050.00-51,86341.70%
RBLX260116P000425002024-05-15 11:41AM EDT42.5013.3611.6512.050.00-512943.09%
RBLX260116P000450002024-05-24 11:07AM EDT45.0015.1813.0014.300.00-420645.37%
RBLX260116P000475002024-06-13 9:32AM EDT47.5014.2013.8015.350.00-116240.39%
RBLX260116P000500002024-06-13 9:33AM EDT50.0016.0016.6016.900.00-12537.59%
RBLX260116P000525002024-04-29 1:28PM EDT52.5018.2520.2021.550.00-1452.97%
RBLX260116P000550002024-05-10 2:26PM EDT55.0024.4020.5521.100.00-5937.23%
RBLX260116P000600002024-05-10 2:56PM EDT60.0028.9024.9525.700.00-11038.34%
RBLX260116P000650002024-04-17 1:06PM EDT65.0029.6331.3532.750.00-2251.61%
RBLX260116P000700002024-05-09 3:33PM EDT70.0039.3933.3035.300.00-1041.50%