Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX231020C00015000 | 2023-09-29 11:16AM EDT | 15.00 | 13.81 | 13.95 | 14.15 | +1.61 | +13.20% | 1 | 43 | 147.66% |
| RBLX231020C00017500 | 2023-05-12 9:45AM EDT | 17.50 | 23.00 | 21.50 | 21.95 | 0.00 | - | - | 6 | 817.38% |
| RBLX231020C00020000 | 2023-09-29 3:06PM EDT | 20.00 | 9.00 | 9.00 | 9.15 | +2.15 | +31.39% | 11 | 219 | 94.14% |
| RBLX231020C00021000 | 2023-09-28 11:27AM EDT | 21.00 | 6.85 | 8.00 | 8.15 | 0.00 | - | 1 | 8 | 83.79% |
| RBLX231020C00022000 | 2023-09-28 9:53AM EDT | 22.00 | 5.95 | 7.00 | 7.25 | 0.00 | - | 12 | 10 | 80.08% |
| RBLX231020C00022500 | 2023-09-28 9:39AM EDT | 22.50 | 5.10 | 6.45 | 6.65 | 0.00 | - | 5 | 57 | 65.23% |
| RBLX231020C00023000 | 2023-09-27 3:17PM EDT | 23.00 | 4.85 | 6.05 | 6.30 | 0.00 | - | 7 | 21 | 74.61% |
| RBLX231020C00023500 | 2023-09-26 1:05PM EDT | 23.50 | 5.05 | 5.55 | 5.70 | +1.45 | +40.28% | 1 | 12 | 64.45% |
| RBLX231020C00024000 | 2023-09-28 9:34AM EDT | 24.00 | 3.65 | 5.10 | 5.20 | 0.00 | - | 3 | 51 | 61.72% |
| RBLX231020C00024500 | 2023-09-29 1:07PM EDT | 24.50 | 4.30 | 4.65 | 4.75 | +1.25 | +40.98% | 7 | 160 | 60.55% |
| RBLX231020C00025000 | 2023-09-29 3:56PM EDT | 25.00 | 4.30 | 4.20 | 4.30 | +1.08 | +33.54% | 40 | 581 | 58.79% |
| RBLX231020C00025500 | 2023-09-29 12:36PM EDT | 25.50 | 3.75 | 3.75 | 3.85 | +1.03 | +37.87% | 13 | 543 | 56.25% |
| RBLX231020C00026000 | 2023-09-29 3:59PM EDT | 26.00 | 3.36 | 3.30 | 3.45 | +0.66 | +24.44% | 43 | 850 | 54.69% |
| RBLX231020C00026500 | 2023-09-29 3:10PM EDT | 26.50 | 2.87 | 2.94 | 3.05 | +0.55 | +23.71% | 18 | 715 | 54.49% |
| RBLX231020C00027000 | 2023-09-29 3:51PM EDT | 27.00 | 2.66 | 2.55 | 2.72 | +0.81 | +43.78% | 24 | 5,926 | 54.20% |
| RBLX231020C00027500 | 2023-09-29 3:59PM EDT | 27.50 | 2.26 | 2.21 | 2.27 | +0.72 | +46.75% | 277 | 3,808 | 51.47% |
| RBLX231020C00028000 | 2023-09-29 3:52PM EDT | 28.00 | 1.99 | 1.90 | 1.93 | +0.63 | +46.32% | 99 | 787 | 50.78% |
| RBLX231020C00028500 | 2023-09-29 3:56PM EDT | 28.50 | 1.65 | 1.60 | 1.64 | +0.47 | +39.83% | 81 | 1,001 | 50.15% |
| RBLX231020C00029000 | 2023-09-29 3:58PM EDT | 29.00 | 1.39 | 1.34 | 1.38 | +0.51 | +57.95% | 1,205 | 627 | 50.49% |
| RBLX231020C00029500 | 2023-09-29 3:34PM EDT | 29.50 | 1.07 | 1.11 | 1.14 | +0.31 | +40.79% | 282 | 984 | 49.85% |
| RBLX231020C00030000 | 2023-09-29 3:59PM EDT | 30.00 | 0.91 | 0.91 | 0.93 | +0.33 | +56.90% | 968 | 6,299 | 49.22% |
| RBLX231020C00030500 | 2023-09-29 12:57PM EDT | 30.50 | 0.77 | 0.73 | 0.76 | +0.30 | +63.83% | 35 | 110 | 49.12% |
| RBLX231020C00031000 | 2023-09-29 3:50PM EDT | 31.00 | 0.60 | 0.59 | 0.61 | +0.23 | +62.16% | 476 | 202 | 48.83% |
| RBLX231020C00031500 | 2023-09-29 1:06PM EDT | 31.50 | 0.48 | 0.47 | 0.49 | +0.12 | +33.33% | 26 | 34 | 48.83% |
| RBLX231020C00032000 | 2023-09-29 3:15PM EDT | 32.00 | 0.38 | 0.37 | 0.39 | +0.14 | +58.33% | 38 | 1,185 | 48.83% |
| RBLX231020C00032500 | 2023-09-29 3:50PM EDT | 32.50 | 0.31 | 0.29 | 0.31 | +0.11 | +55.00% | 108 | 6,007 | 48.93% |
| RBLX231020C00033000 | 2023-09-29 3:58PM EDT | 33.00 | 0.25 | 0.23 | 0.25 | +0.10 | +66.67% | 29 | 99 | 49.41% |
| RBLX231020C00033500 | 2023-09-29 11:50AM EDT | 33.50 | 0.13 | 0.18 | 0.20 | -0.02 | -13.33% | 9 | 87 | 49.81% |
| RBLX231020C00034000 | 2023-09-27 2:42PM EDT | 34.00 | 0.08 | 0.15 | 0.16 | 0.00 | - | 73 | 146 | 50.20% |
| RBLX231020C00035000 | 2023-09-29 3:13PM EDT | 35.00 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 271 | 8,727 | 51.37% |
| RBLX231020C00036000 | 2023-09-29 12:54PM EDT | 36.00 | 0.05 | 0.06 | 0.08 | +0.03 | +150.00% | 12 | 59 | 52.73% |
| RBLX231020C00037500 | 2023-09-29 3:01PM EDT | 37.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 44 | 2,010 | 55.86% |
| RBLX231020C00040000 | 2023-09-29 12:59PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 165 | 6,626 | 61.72% |
| RBLX231020C00042500 | 2023-09-29 3:21PM EDT | 42.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 963 | 66.41% |
| RBLX231020C00045000 | 2023-09-29 12:25PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8,156 | 65.63% |
| RBLX231020C00047500 | 2023-09-29 10:09AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,035 | 75.00% |
| RBLX231020C00050000 | 2023-09-28 10:27AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 5,580 | 81.25% |
| RBLX231020C00055000 | 2023-09-29 9:31AM EDT | 55.00 | 0.51 | 0.00 | 0.01 | +0.43 | +537.50% | 3 | 4,776 | 93.75% |
| RBLX231020C00060000 | 2023-09-19 12:06PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,842 | 103.13% |
| RBLX231020C00065000 | 2023-09-27 11:57AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,631 | 112.50% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX231020P00015000 | 2023-09-13 9:47AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 216 | 100.00% |
| RBLX231020P00017500 | 2023-09-27 3:48PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 274 | 84.38% |
| RBLX231020P00018000 | 2023-09-27 12:04PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 61 | 75.00% |
| RBLX231020P00019000 | 2023-09-29 11:26AM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 583 | 76.56% |
| RBLX231020P00020000 | 2023-09-29 2:19PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 74 | 1,313 | 67.19% |
| RBLX231020P00021000 | 2023-09-29 3:27PM EDT | 21.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 100 | 214 | 64.06% |
| RBLX231020P00022000 | 2023-09-29 9:39AM EDT | 22.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 5 | 219 | 58.98% |
| RBLX231020P00022500 | 2023-09-29 12:20PM EDT | 22.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 36 | 1,260 | 57.03% |
| RBLX231020P00023000 | 2023-09-29 12:57PM EDT | 23.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 1 | 75 | 56.64% |
| RBLX231020P00023500 | 2023-09-29 12:03PM EDT | 23.50 | 0.08 | 0.08 | 0.09 | -0.11 | -57.89% | 6 | 171 | 55.27% |
| RBLX231020P00024000 | 2023-09-29 3:54PM EDT | 24.00 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 29 | 195 | 53.13% |
| RBLX231020P00024500 | 2023-09-29 9:51AM EDT | 24.50 | 0.13 | 0.13 | 0.15 | -0.11 | -45.83% | 6 | 205 | 52.15% |
| RBLX231020P00025000 | 2023-09-29 3:34PM EDT | 25.00 | 0.19 | 0.18 | 0.19 | -0.18 | -48.65% | 469 | 7,714 | 51.17% |
| RBLX231020P00025500 | 2023-09-29 1:56PM EDT | 25.50 | 0.26 | 0.24 | 0.25 | -0.19 | -42.22% | 14 | 4,162 | 50.20% |
| RBLX231020P00026000 | 2023-09-29 2:40PM EDT | 26.00 | 0.32 | 0.31 | 0.33 | -0.27 | -45.76% | 36 | 472 | 50.00% |
| RBLX231020P00026500 | 2023-09-29 11:44AM EDT | 26.50 | 0.44 | 0.41 | 0.43 | -0.33 | -42.86% | 15 | 967 | 49.41% |
| RBLX231020P00027000 | 2023-09-29 3:11PM EDT | 27.00 | 0.55 | 0.52 | 0.55 | -0.36 | -39.56% | 17 | 176 | 48.68% |
| RBLX231020P00027500 | 2023-09-29 3:47PM EDT | 27.50 | 0.67 | 0.68 | 0.70 | -0.48 | -41.74% | 160 | 5,364 | 48.24% |
| RBLX231020P00028000 | 2023-09-29 2:59PM EDT | 28.00 | 0.86 | 0.84 | 0.87 | -0.50 | -36.76% | 486 | 479 | 47.51% |
| RBLX231020P00028500 | 2023-09-29 3:34PM EDT | 28.50 | 1.10 | 1.05 | 1.08 | -0.48 | -30.38% | 190 | 83 | 47.22% |
| RBLX231020P00029000 | 2023-09-29 2:57PM EDT | 29.00 | 1.29 | 1.29 | 1.31 | -0.67 | -34.18% | 1,042 | 75 | 46.53% |
| RBLX231020P00029500 | 2023-09-29 3:57PM EDT | 29.50 | 1.54 | 1.56 | 1.58 | -0.74 | -32.46% | 40 | 62 | 46.19% |
| RBLX231020P00030000 | 2023-09-29 3:37PM EDT | 30.00 | 1.90 | 1.84 | 1.88 | -0.76 | -28.57% | 157 | 14,146 | 45.90% |
| RBLX231020P00030500 | 2023-09-29 12:06PM EDT | 30.50 | 2.33 | 2.15 | 2.22 | -1.37 | -37.03% | 27 | 3 | 46.00% |
| RBLX231020P00031000 | 2023-09-29 11:30AM EDT | 31.00 | 2.58 | 2.50 | 2.60 | -0.85 | -24.78% | 12 | 39 | 46.78% |
| RBLX231020P00031500 | 2023-09-29 12:17PM EDT | 31.50 | 3.10 | 2.88 | 2.96 | -0.88 | -22.11% | 1 | 1 | 45.61% |
| RBLX231020P00032000 | 2023-09-29 12:47PM EDT | 32.00 | 3.35 | 3.25 | 3.40 | -1.45 | -30.21% | 20 | 8 | 47.36% |
| RBLX231020P00032500 | 2023-09-29 2:59PM EDT | 32.50 | 3.75 | 3.70 | 3.80 | -0.86 | -18.66% | 61 | 965 | 46.09% |
| RBLX231020P00033000 | 2023-09-28 11:23AM EDT | 33.00 | 4.45 | 4.15 | 4.25 | -0.90 | -16.82% | 2 | 5 | 46.88% |
| RBLX231020P00033500 | 2023-09-28 9:54AM EDT | 33.50 | 5.80 | 4.60 | 4.70 | 0.00 | - | 1 | 9 | 46.88% |
| RBLX231020P00035000 | 2023-09-29 3:47PM EDT | 35.00 | 6.05 | 6.00 | 6.15 | -0.90 | -12.95% | 46 | 1,723 | 51.95% |
| RBLX231020P00036000 | 2023-09-28 9:34AM EDT | 36.00 | 8.75 | 7.00 | 7.10 | 0.00 | - | 1 | 1 | 51.17% |
| RBLX231020P00037000 | 2023-09-28 9:53AM EDT | 37.00 | 9.20 | 8.95 | 9.35 | +9.20 | - | 2 | 0 | 123.83% |
| RBLX231020P00037500 | 2023-09-29 2:24PM EDT | 37.50 | 8.70 | 8.40 | 8.60 | -1.05 | -10.77% | 21 | 609 | 58.59% |
| RBLX231020P00040000 | 2023-09-29 3:04PM EDT | 40.00 | 11.12 | 10.90 | 11.10 | -0.83 | -6.95% | 20 | 6 | 70.31% |
| RBLX231020P00042500 | 2023-09-15 9:35AM EDT | 42.50 | 14.05 | 13.40 | 13.60 | 0.00 | - | 4 | 0 | 80.47% |
| RBLX231020P00045000 | 2023-09-29 2:38PM EDT | 45.00 | 16.10 | 15.90 | 16.10 | -1.15 | -6.67% | 16 | 588 | 90.23% |
| RBLX231020P00047500 | 2023-08-11 2:04PM EDT | 47.50 | 17.51 | 18.25 | 18.65 | 0.00 | - | 29 | 0 | 109.38% |
| RBLX231020P00050000 | 2023-09-19 10:28AM EDT | 50.00 | 23.55 | 20.90 | 21.10 | 0.00 | - | 5 | 0 | 107.81% |
| RBLX231020P00055000 | 2023-09-07 9:31AM EDT | 55.00 | 26.55 | 25.90 | 26.15 | 0.00 | - | 1 | 0 | 134.38% |
| RBLX231020P00060000 | 2023-08-09 3:19PM EDT | 60.00 | 30.45 | 31.10 | 31.30 | 0.00 | - | 290 | 0 | 157.62% |
| RBLX231020P00065000 | 2023-08-09 3:09PM EDT | 65.00 | 35.35 | 35.80 | 35.90 | 0.00 | - | 81 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
