Australia Markets close in 3 hrs 25 mins

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.86-1.16 (-3.41%)
At close: 04:04PM EDT
32.94 +0.08 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220715C000550002022-01-05 4:09PM EDT55.0037.8537.1538.00-3.43-8.31%5530.00%
RBLX220715C000600002022-01-04 3:12PM EDT60.0037.3433.6534.200.00-8230.00%
RBLX220715C000650002022-01-04 4:43PM EDT65.0035.8930.3530.950.00-7291,947.66%
RBLX220715C000700002022-01-05 4:58PM EDT70.0027.6527.3527.95-5.20-15.83%281181,573.63%
RBLX220715C000750002022-01-05 4:05PM EDT75.0025.0024.6525.40-3.05-10.87%2761,378.81%
RBLX220715C000800002022-01-05 3:22PM EDT80.0023.8022.1522.75-2.85-10.69%41161,234.47%
RBLX220715C000850002022-01-05 4:53PM EDT85.0019.9119.8520.40-4.32-17.83%421511,127.64%
RBLX220715C000900002022-01-05 4:51PM EDT90.0018.0017.8018.25-4.45-19.82%242681,043.85%
RBLX220715C000950002022-01-05 4:51PM EDT95.0016.1015.9516.30-4.05-20.10%44179975.68%
RBLX220715C001000002022-01-05 4:59PM EDT100.0014.4514.4014.70-3.70-20.39%1351,632924.37%
RBLX220715C001050002022-01-05 4:45PM EDT105.0013.1512.7513.20-2.28-14.78%30401874.81%
RBLX220715C001100002022-01-05 4:20PM EDT110.0011.5211.3511.70-3.28-22.16%72486830.91%
RBLX220715C001150002022-01-05 3:52PM EDT115.0010.8010.0011.00-2.60-19.40%39105803.13%
RBLX220715C001200002022-01-05 4:57PM EDT120.009.108.959.30-2.80-23.53%152318761.77%
RBLX220715C001250002022-01-05 4:35PM EDT125.008.108.058.35-2.40-22.86%342914736.62%
RBLX220715C001300002022-01-05 4:24PM EDT130.007.307.207.45-2.45-25.13%52618712.40%
RBLX220715C001350002022-01-05 4:59PM EDT135.006.556.406.65-2.05-23.84%35771690.04%
RBLX220715C001400002022-01-05 4:11PM EDT140.005.805.705.95-1.55-21.09%10461670.41%
RBLX220715C001450002022-01-05 4:13PM EDT145.005.305.055.35-1.18-18.21%12115652.69%
RBLX220715C001500002022-01-05 4:51PM EDT150.004.604.504.80-1.90-29.23%61706636.91%
RBLX220715C001550002022-01-05 4:49PM EDT155.004.204.054.30-1.00-19.23%4136623.19%
RBLX220715C001600002022-01-04 11:51AM EDT160.005.383.603.85+0.53+10.93%177609.47%
RBLX220715C001650002022-01-05 4:19PM EDT165.003.403.253.45-0.85-20.00%237598.14%
RBLX220715C001700002022-01-05 4:12PM EDT170.003.103.003.15-1.18-27.57%153149590.72%
RBLX220715C001750002022-01-05 3:46PM EDT175.002.802.622.81-0.80-22.22%5166578.03%
RBLX220715C001800002022-01-05 4:30PM EDT180.002.412.352.58-1.14-32.11%35102570.12%
RBLX220715C001850002022-01-05 2:10PM EDT185.002.752.122.40-0.35-11.29%256563.87%
RBLX220715C001900002022-01-04 10:44AM EDT190.003.201.873.150.00-515583.59%
RBLX220715C001950002022-01-05 10:52AM EDT195.002.381.690.00-0.62-20.67%1610470.70%
RBLX220715C002000002022-01-05 4:59PM EDT200.001.821.521.82-0.68-27.20%11579542.09%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220715P000550002022-01-05 4:53PM EDT55.003.723.653.80+0.72+24.00%251450.00%
RBLX220715P000600002022-01-05 4:59PM EDT60.005.165.105.25+0.96+22.86%14720.00%
RBLX220715P000650002022-01-05 3:25PM EDT65.006.356.806.95+0.28+4.61%502350.00%
RBLX220715P000700002022-01-05 4:59PM EDT70.008.758.708.90+1.45+19.86%1,0761300.00%
RBLX220715P000750002022-01-05 4:30PM EDT75.0011.0010.9511.20+1.73+18.66%1848300.00%
RBLX220715P000800002022-01-05 4:57PM EDT80.0013.5013.4013.70+1.90+16.38%125070.00%
RBLX220715P000850002022-01-05 4:58PM EDT85.0016.2016.0016.20+1.90+13.29%1484,0350.00%
RBLX220715P000900002022-01-05 4:55PM EDT90.0018.8018.7019.45+1.60+9.30%1158650.00%
RBLX220715P000950002022-01-05 4:55PM EDT95.0022.3022.1022.35+2.79+14.30%943090.00%
RBLX220715P001000002022-01-05 4:43PM EDT100.0025.1524.5025.75+2.79+12.48%407670.00%
RBLX220715P001050002022-01-05 4:43PM EDT105.0028.6828.5529.25+1.88+7.01%19780.00%
RBLX220715P001100002022-01-05 4:40PM EDT110.0032.2232.4032.85+1.67+5.47%20440.00%
RBLX220715P001150002022-01-04 10:55AM EDT115.0032.0036.2036.550.00-11670.00%
RBLX220715P001200002022-01-05 4:40PM EDT120.0039.8239.8540.45+5.83+17.15%61680.00%
RBLX220715P001250002022-01-04 1:00PM EDT125.0041.7543.8544.650.00-21310.00%
RBLX220715P001300002022-01-04 11:31AM EDT130.0044.1448.1548.550.00-6380.00%
RBLX220715P001350002021-12-28 3:11PM EDT135.0045.5452.1552.950.00-6300.00%
RBLX220715P001400002021-12-29 11:17AM EDT140.0052.5056.5557.250.00-6170.00%
RBLX220715P001450002021-12-23 11:46AM EDT145.0052.8560.2061.850.00-1140.00%
RBLX220715P001500002021-12-17 3:39PM EDT150.0056.4665.4565.950.00-450.00%
RBLX220715P001550002021-12-29 11:21AM EDT155.0064.4569.8570.650.00-1900.00%
RBLX220715P001600002021-12-29 11:21AM EDT160.0068.9074.4075.150.00-3130.00%
RBLX220715P001650002021-12-20 3:47PM EDT165.0071.4979.0079.600.00-4180.00%
RBLX220715P001700002022-01-04 1:12PM EDT170.0080.8082.9584.450.00-12560.00%
RBLX220715P001750002021-12-29 11:03AM EDT175.0082.2087.7589.150.00-130.00%
RBLX220715P001800002021-12-31 3:36PM EDT180.0080.7093.2094.050.00-10100.00%
RBLX220715P001850002021-12-13 1:10AM EDT185.0074.3597.9098.550.00-990.00%
RBLX220715P001900002021-12-03 2:15PM EDT190.0085.8588.8091.300.00-220.00%
RBLX220715P001950002021-12-29 11:12AM EDT195.00102.19106.10108.500.00-2250.00%
RBLX220715P002000002021-12-29 11:12AM EDT200.00106.99110.95113.500.00-2370.00%