Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240119C00012500 | 2023-09-29 12:42PM EDT | 12.50 | 16.70 | 16.60 | 16.85 | +1.25 | +8.09% | 6 | 172 | 98.05% |
| RBLX240119C00015000 | 2023-09-28 12:47PM EDT | 15.00 | 13.65 | 14.25 | 14.45 | 0.00 | - | 8 | 429 | 87.01% |
| RBLX240119C00017500 | 2023-09-26 1:10PM EDT | 17.50 | 11.55 | 12.05 | 12.20 | +1.55 | +15.50% | 1 | 320 | 81.49% |
| RBLX240119C00020000 | 2023-09-29 2:53PM EDT | 20.00 | 9.90 | 9.90 | 10.00 | +0.87 | +9.63% | 18 | 958 | 74.51% |
| RBLX240119C00022500 | 2023-09-29 2:19PM EDT | 22.50 | 7.75 | 7.90 | 8.05 | +0.59 | +8.24% | 33 | 310 | 69.87% |
| RBLX240119C00025000 | 2023-09-29 3:50PM EDT | 25.00 | 6.25 | 6.20 | 6.30 | +0.73 | +13.22% | 142 | 1,104 | 66.89% |
| RBLX240119C00027500 | 2023-09-29 3:52PM EDT | 27.50 | 4.75 | 4.70 | 4.80 | +0.60 | +14.46% | 912 | 1,356 | 64.11% |
| RBLX240119C00030000 | 2023-09-29 3:55PM EDT | 30.00 | 3.53 | 3.50 | 3.55 | +0.48 | +15.74% | 971 | 10,742 | 62.06% |
| RBLX240119C00032500 | 2023-09-29 3:55PM EDT | 32.50 | 2.57 | 2.56 | 2.60 | +0.34 | +15.25% | 50 | 2,120 | 60.86% |
| RBLX240119C00035000 | 2023-09-29 3:58PM EDT | 35.00 | 1.86 | 1.84 | 1.88 | +0.27 | +16.98% | 317 | 11,110 | 60.01% |
| RBLX240119C00037500 | 2023-09-29 3:51PM EDT | 37.50 | 1.34 | 1.33 | 1.36 | +0.20 | +17.54% | 101 | 23,294 | 59.74% |
| RBLX240119C00040000 | 2023-09-29 3:50PM EDT | 40.00 | 0.98 | 0.96 | 0.99 | +0.12 | +13.95% | 131 | 15,348 | 59.77% |
| RBLX240119C00042500 | 2023-09-29 2:35PM EDT | 42.50 | 0.67 | 0.70 | 0.73 | +0.03 | +4.69% | 30 | 4,232 | 60.06% |
| RBLX240119C00045000 | 2023-09-29 3:56PM EDT | 45.00 | 0.54 | 0.52 | 0.54 | +0.07 | +14.89% | 40 | 5,600 | 60.55% |
| RBLX240119C00047500 | 2023-09-29 1:21PM EDT | 47.50 | 0.36 | 0.39 | 0.41 | +0.01 | +2.86% | 6 | 2,007 | 61.23% |
| RBLX240119C00050000 | 2023-09-29 3:56PM EDT | 50.00 | 0.30 | 0.29 | 0.31 | +0.03 | +11.11% | 137 | 7,894 | 61.67% |
| RBLX240119C00055000 | 2023-09-29 12:55PM EDT | 55.00 | 0.18 | 0.18 | 0.19 | +0.01 | +5.88% | 167 | 6,124 | 63.38% |
| RBLX240119C00060000 | 2023-09-29 11:09AM EDT | 60.00 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 15 | 4,458 | 65.63% |
| RBLX240119C00065000 | 2023-09-29 11:34AM EDT | 65.00 | 0.07 | 0.08 | 0.09 | -0.01 | -12.50% | 93 | 8,507 | 67.19% |
| RBLX240119C00070000 | 2023-09-29 3:01PM EDT | 70.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 23 | 7,582 | 69.53% |
| RBLX240119C00075000 | 2023-09-29 9:36AM EDT | 75.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 3,961 | 70.70% |
| RBLX240119C00080000 | 2023-09-28 10:23AM EDT | 80.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 3,749 | 72.66% |
| RBLX240119C00085000 | 2023-09-27 11:21AM EDT | 85.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 37 | 1,681 | 75.00% |
| RBLX240119C00090000 | 2023-09-28 10:13AM EDT | 90.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 2,517 | 76.56% |
| RBLX240119C00095000 | 2023-09-29 10:40AM EDT | 95.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 1,263 | 79.69% |
| RBLX240119C00100000 | 2023-09-28 9:30AM EDT | 100.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 3,738 | 80.47% |
| RBLX240119C00105000 | 2023-09-22 1:57PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,084 | 81.25% |
| RBLX240119C00110000 | 2023-09-25 2:37PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 902 | 83.59% |
| RBLX240119C00115000 | 2023-09-26 11:47AM EDT | 115.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 519 | 85.94% |
| RBLX240119C00120000 | 2023-09-29 3:28PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 2,548 | 88.28% |
| RBLX240119C00125000 | 2023-09-14 10:59AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 824 | 87.50% |
| RBLX240119C00130000 | 2023-09-27 10:48AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,221 | 89.06% |
| RBLX240119C00135000 | 2023-08-23 12:49PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 289 | 87.50% |
| RBLX240119C00140000 | 2023-09-27 3:27PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,143 | 87.50% |
| RBLX240119C00145000 | 2023-09-05 10:05AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,576 | 90.63% |
| RBLX240119C00150000 | 2023-08-14 9:41AM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 701 | 96.88% |
| RBLX240119C00155000 | 2023-09-05 2:06PM EDT | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,082 | 93.75% |
| RBLX240119C00160000 | 2023-08-25 11:57AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 367 | 93.75% |
| RBLX240119C00165000 | 2023-08-30 2:51PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 229 | 96.88% |
| RBLX240119C00170000 | 2023-08-02 2:45PM EDT | 170.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 172 | 103.13% |
| RBLX240119C00175000 | 2023-08-14 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 127 | 104.69% |
| RBLX240119C00180000 | 2023-07-31 12:06PM EDT | 180.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 110 | 449 | 106.25% |
| RBLX240119C00185000 | 2023-08-02 3:45PM EDT | 185.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 243 | 106.25% |
| RBLX240119C00190000 | 2023-08-03 10:22AM EDT | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 690 | 107.81% |
| RBLX240119C00195000 | 2023-08-30 12:15PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,299 | 103.13% |
| RBLX240119C00200000 | 2023-09-22 11:51AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,363 | 106.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240119P00012500 | 2023-09-29 9:34AM EDT | 12.50 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 10 | 1,934 | 75.39% |
| RBLX240119P00015000 | 2023-09-29 2:35PM EDT | 15.00 | 0.14 | 0.14 | 0.15 | -0.06 | -30.00% | 1 | 2,298 | 69.73% |
| RBLX240119P00017500 | 2023-09-29 2:52PM EDT | 17.50 | 0.30 | 0.30 | 0.31 | -0.13 | -30.23% | 82 | 3,136 | 65.53% |
| RBLX240119P00020000 | 2023-09-29 3:01PM EDT | 20.00 | 0.60 | 0.60 | 0.62 | -0.17 | -22.08% | 30 | 3,713 | 62.79% |
| RBLX240119P00022500 | 2023-09-29 12:12PM EDT | 22.50 | 1.12 | 1.08 | 1.12 | -0.27 | -19.42% | 33 | 19,221 | 60.35% |
| RBLX240119P00025000 | 2023-09-29 3:38PM EDT | 25.00 | 1.85 | 1.82 | 1.85 | -0.39 | -17.41% | 36 | 6,294 | 58.40% |
| RBLX240119P00027500 | 2023-09-29 3:52PM EDT | 27.50 | 2.78 | 2.81 | 2.84 | -0.52 | -15.76% | 584 | 6,643 | 56.45% |
| RBLX240119P00030000 | 2023-09-29 3:46PM EDT | 30.00 | 4.08 | 4.05 | 4.15 | -0.54 | -11.69% | 58 | 7,835 | 54.81% |
| RBLX240119P00032500 | 2023-09-29 3:31PM EDT | 32.50 | 5.70 | 5.55 | 5.70 | -0.75 | -11.63% | 5 | 1,518 | 52.98% |
| RBLX240119P00035000 | 2023-09-29 3:37PM EDT | 35.00 | 7.45 | 7.30 | 7.50 | -0.90 | -10.78% | 29 | 12,241 | 51.32% |
| RBLX240119P00037500 | 2023-09-28 3:36PM EDT | 37.50 | 10.40 | 9.30 | 9.50 | 0.00 | - | 12 | 968 | 50.10% |
| RBLX240119P00040000 | 2023-09-29 3:47PM EDT | 40.00 | 11.55 | 11.40 | 11.65 | -1.06 | -8.41% | 568 | 4,561 | 51.27% |
| RBLX240119P00042500 | 2023-09-28 3:36PM EDT | 42.50 | 14.93 | 13.75 | 13.90 | 0.00 | - | 12 | 579 | 49.85% |
| RBLX240119P00045000 | 2023-09-29 3:06PM EDT | 45.00 | 16.20 | 16.05 | 16.25 | -1.60 | -8.99% | 2 | 691 | 48.93% |
| RBLX240119P00047500 | 2023-09-25 1:08PM EDT | 47.50 | 21.55 | 18.50 | 18.65 | 0.00 | - | 4 | 0 | 47.46% |
| RBLX240119P00050000 | 2023-09-29 3:52PM EDT | 50.00 | 20.91 | 20.95 | 21.10 | -1.39 | -6.23% | 3 | 63 | 46.68% |
| RBLX240119P00055000 | 2023-09-29 10:06AM EDT | 55.00 | 26.60 | 25.90 | 26.10 | -0.35 | -1.30% | 2 | 0 | 53.32% |
| RBLX240119P00060000 | 2023-09-29 12:13PM EDT | 60.00 | 31.40 | 30.90 | 31.15 | -1.30 | -3.98% | 2 | 1 | 64.45% |
| RBLX240119P00065000 | 2023-08-24 11:56AM EDT | 65.00 | 38.50 | 39.40 | 39.75 | 0.00 | - | 3 | 1 | 159.67% |
| RBLX240119P00070000 | 2023-08-29 9:32AM EDT | 70.00 | 43.00 | 42.00 | 42.30 | 0.00 | - | 1 | 0 | 116.75% |
| RBLX240119P00075000 | 2023-09-12 9:59AM EDT | 75.00 | 45.80 | 45.90 | 46.15 | 0.00 | - | 1 | 0 | 79.69% |
| RBLX240119P00080000 | 2023-08-29 10:16AM EDT | 80.00 | 52.33 | 52.00 | 52.30 | 0.00 | - | 1 | 0 | 128.03% |
| RBLX240119P00085000 | 2023-09-20 9:54AM EDT | 85.00 | 57.90 | 55.90 | 56.15 | 0.00 | - | 1 | 0 | 88.09% |
| RBLX240119P00090000 | 2023-07-31 9:34AM EDT | 90.00 | 50.65 | 61.45 | 62.05 | 0.00 | - | 1 | 0 | 124.81% |
| RBLX240119P00095000 | 2023-09-20 9:54AM EDT | 95.00 | 67.90 | 65.80 | 66.15 | 0.00 | - | 1 | 0 | 95.12% |
| RBLX240119P00100000 | 2023-09-29 9:52AM EDT | 100.00 | 71.50 | 70.90 | 71.20 | -2.15 | -2.92% | 1 | 0 | 78.13% |
| RBLX240119P00105000 | 2022-11-11 12:53PM EDT | 105.00 | 69.94 | 73.05 | 73.75 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00110000 | 2023-05-11 11:03AM EDT | 110.00 | 70.10 | 71.05 | 71.55 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00115000 | 2022-10-21 3:41PM EDT | 115.00 | 72.45 | 82.90 | 83.75 | 0.00 | - | 10 | 0 | 0.00% |
| RBLX240119P00120000 | 2023-04-12 9:39AM EDT | 120.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00125000 | 2022-12-22 10:54AM EDT | 125.00 | 98.16 | 89.05 | 90.20 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00130000 | 2023-01-06 11:09AM EDT | 130.00 | 101.00 | 91.00 | 92.10 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00135000 | 2022-06-24 9:51AM EDT | 135.00 | 98.50 | 94.85 | 96.40 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00140000 | 2022-05-12 2:27PM EDT | 140.00 | 112.50 | 110.90 | 113.50 | 0.00 | - | 1 | 17 | 172.75% |
| RBLX240119P00145000 | 2022-05-04 2:53PM EDT | 145.00 | 111.70 | 113.65 | 116.30 | 0.00 | - | 6 | 4 | 135.74% |
| RBLX240119P00150000 | 2022-07-08 2:21PM EDT | 150.00 | 108.77 | 99.90 | 101.60 | 0.00 | - | 2 | 1 | 0.00% |
| RBLX240119P00155000 | 2022-02-18 11:52AM EDT | 155.00 | 108.35 | 105.70 | 108.40 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00165000 | 2021-12-31 10:31AM EDT | 165.00 | 85.50 | 110.50 | 113.25 | 0.00 | - | 2 | 1 | 0.00% |
| RBLX240119P00170000 | 2022-02-18 4:27PM EDT | 170.00 | 123.90 | 119.50 | 123.05 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240119P00180000 | 2022-02-18 11:18AM EDT | 180.00 | 130.85 | 129.50 | 132.95 | 0.00 | - | 1 | 2 | 0.00% |
| RBLX240119P00190000 | 2022-02-07 10:56AM EDT | 190.00 | 128.50 | 143.00 | 146.60 | 0.00 | - | 2 | 23 | 0.00% |
| RBLX240119P00195000 | 2022-04-11 9:55AM EDT | 195.00 | 151.97 | 168.60 | 172.50 | 0.00 | - | 2 | 0 | 271.02% |
| RBLX240119P00200000 | 2023-09-15 9:40AM EDT | 200.00 | 171.70 | 170.40 | 171.30 | 0.00 | - | 2 | 0 | 155.86% |
© 2023 Yahoo. All rights reserved.
