Australia markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.77+1.94 (+6.50%)
At close: 04:02PM EST
31.67 -0.10 (-0.31%)
Pre-market: 05:57AM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221202C000200002022-11-18 11:51AM EST20.0011.550.000.000.00-2000.00%
RBLX221202C000220002022-11-28 11:49AM EST22.009.200.000.000.00-200.00%
RBLX221202C000230002022-11-30 1:38PM EST23.007.250.000.000.00-2700.00%
RBLX221202C000240002022-11-29 11:28AM EST24.006.340.000.000.00-200.00%
RBLX221202C000250002022-11-30 3:29PM EST25.006.500.000.000.00-4600.00%
RBLX221202C000260002022-11-22 11:56AM EST26.004.700.000.000.00--00.00%
RBLX221202C000265002022-11-25 10:19AM EST26.505.480.000.000.00-100.00%
RBLX221202C000270002022-11-28 10:39AM EST27.004.450.000.000.00-100.00%
RBLX221202C000280002022-11-30 2:29PM EST28.003.600.000.000.00-6300.00%
RBLX221202C000285002022-11-30 3:59PM EST28.503.330.000.000.00-200.00%
RBLX221202C000290002022-11-30 2:50PM EST29.002.300.000.000.00-9200.00%
RBLX221202C000295002022-11-30 3:59PM EST29.502.470.000.000.00-24200.00%
RBLX221202C000300002022-11-30 3:59PM EST30.001.950.000.000.00-1,07000.00%
RBLX221202C000305002022-11-30 3:59PM EST30.501.560.000.000.00-73100.00%
RBLX221202C000310002022-11-30 3:59PM EST31.001.200.000.000.00-3,26800.00%
RBLX221202C000315002022-11-30 3:57PM EST31.500.870.000.000.00-1,56500.00%
RBLX221202C000320002022-11-30 3:59PM EST32.000.620.000.000.00-1,80103.13%
RBLX221202C000325002022-11-30 3:58PM EST32.500.430.000.000.00-556012.50%
RBLX221202C000330002022-11-30 3:59PM EST33.000.310.000.000.00-2,682012.50%
RBLX221202C000335002022-11-30 3:58PM EST33.500.210.000.000.00-205025.00%
RBLX221202C000340002022-11-30 3:58PM EST34.000.130.000.000.00-1,303025.00%
RBLX221202C000345002022-11-30 3:57PM EST34.500.080.000.000.00-381025.00%
RBLX221202C000350002022-11-30 3:59PM EST35.000.080.000.000.00-405025.00%
RBLX221202C000355002022-11-30 3:58PM EST35.500.050.000.000.00-36050.00%
RBLX221202C000360002022-11-30 3:19PM EST36.000.040.000.000.00-102050.00%
RBLX221202C000365002022-11-30 3:26PM EST36.500.030.000.000.00-51050.00%
RBLX221202C000370002022-11-30 3:01PM EST37.000.030.000.000.00-55050.00%
RBLX221202C000375002022-11-30 1:45PM EST37.500.020.000.000.00-2050.00%
RBLX221202C000380002022-11-30 3:37PM EST38.000.020.000.000.00-19050.00%
RBLX221202C000385002022-11-29 10:28AM EST38.500.020.000.000.00-12050.00%
RBLX221202C000390002022-11-30 1:50PM EST39.000.020.000.000.00-84050.00%
RBLX221202C000400002022-11-30 3:45PM EST40.000.010.000.000.00-18050.00%
RBLX221202C000410002022-11-29 12:58PM EST41.000.010.000.000.00-122050.00%
RBLX221202C000420002022-11-28 12:52PM EST42.000.020.000.000.00-12050.00%
RBLX221202C000430002022-11-29 9:40AM EST43.000.020.000.000.00-2050.00%
RBLX221202C000440002022-11-29 3:10PM EST44.000.030.000.000.00-1050.00%
RBLX221202C000450002022-11-30 9:57AM EST45.000.020.000.000.00-5050.00%
RBLX221202C000460002022-11-29 11:36AM EST46.000.010.000.000.00-1050.00%
RBLX221202C000470002022-11-23 3:17PM EST47.000.030.000.000.00-1050.00%
RBLX221202C000480002022-11-28 11:25AM EST48.000.010.000.000.00-6050.00%
RBLX221202C000490002022-11-23 3:43PM EST49.000.020.000.000.00-1050.00%
RBLX221202C000500002022-11-23 3:45PM EST50.000.020.000.000.00-2050.00%
RBLX221202C000510002022-11-15 9:46AM EST51.000.110.000.000.00-50050.00%
RBLX221202C000520002022-11-30 9:52AM EST52.000.020.000.000.00-3050.00%
RBLX221202C000530002022-11-22 1:16PM EST53.000.020.000.000.00-7050.00%
RBLX221202C000540002022-11-22 12:22PM EST54.000.020.000.000.00-6050.00%
RBLX221202C000550002022-11-28 1:22PM EST55.000.010.000.000.00-1050.00%
RBLX221202C000560002022-11-30 1:07PM EST56.000.010.000.000.00-12050.00%
RBLX221202C000570002022-11-10 10:23AM EST57.000.050.000.000.00-1050.00%
RBLX221202C000580002022-11-15 12:21PM EST58.000.030.000.000.00-350100.00%
RBLX221202C000590002022-11-21 2:58PM EST59.000.020.000.000.00-4050.00%
RBLX221202C000600002022-11-21 3:06PM EST60.000.020.000.000.00-11050.00%
RBLX221202C000610002022-11-21 1:55PM EST61.000.020.000.000.00-1050.00%
RBLX221202C000620002022-11-07 2:33PM EST62.000.220.000.000.00-2050.00%
RBLX221202C000630002022-11-21 2:24PM EST63.000.010.000.000.00-4050.00%
RBLX221202C000640002022-11-18 3:44PM EST64.000.020.000.000.00-10050.00%
RBLX221202C000650002022-11-28 3:35PM EST65.000.010.000.000.00-1050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX221202P000200002022-11-30 12:02PM EST20.000.010.000.000.00-30050.00%
RBLX221202P000215002022-11-28 9:30AM EST21.500.010.000.000.00-1050.00%
RBLX221202P000220002022-11-29 11:43AM EST22.000.010.000.000.00-35050.00%
RBLX221202P000225002022-11-25 12:51PM EST22.500.010.000.000.00-26050.00%
RBLX221202P000230002022-11-25 12:14PM EST23.000.020.000.000.00-5050.00%
RBLX221202P000235002022-11-30 12:50PM EST23.500.020.000.000.00-5050.00%
RBLX221202P000240002022-11-30 3:58PM EST24.000.030.000.000.00-142050.00%
RBLX221202P000245002022-11-30 10:50AM EST24.500.020.000.000.00-1050.00%
RBLX221202P000250002022-11-30 3:28PM EST25.000.010.000.000.00-485050.00%
RBLX221202P000255002022-11-29 3:58PM EST25.500.050.000.000.00-56050.00%
RBLX221202P000260002022-11-30 2:59PM EST26.000.020.000.000.00-13050.00%
RBLX221202P000265002022-11-30 2:54PM EST26.500.030.000.000.00-53050.00%
RBLX221202P000270002022-11-30 3:54PM EST27.000.030.000.000.00-52050.00%
RBLX221202P000275002022-11-30 3:09PM EST27.500.030.000.000.00-42050.00%
RBLX221202P000280002022-11-30 3:59PM EST28.000.030.000.000.00-196050.00%
RBLX221202P000285002022-11-30 3:45PM EST28.500.050.000.000.00-171050.00%
RBLX221202P000290002022-11-30 3:58PM EST29.000.060.000.000.00-195025.00%
RBLX221202P000295002022-11-30 3:59PM EST29.500.110.000.000.00-228025.00%
RBLX221202P000300002022-11-30 3:56PM EST30.000.180.000.000.00-1,188025.00%
RBLX221202P000305002022-11-30 3:38PM EST30.500.350.000.000.00-961012.50%
RBLX221202P000310002022-11-30 3:56PM EST31.000.430.000.000.00-367012.50%
RBLX221202P000315002022-11-30 3:59PM EST31.500.610.000.000.00-1,07403.13%
RBLX221202P000320002022-11-30 3:52PM EST32.000.950.000.000.00-2600.00%
RBLX221202P000325002022-11-30 3:50PM EST32.501.330.000.000.00-1000.00%
RBLX221202P000330002022-11-30 3:29PM EST33.001.750.000.000.00-2900.00%
RBLX221202P000335002022-11-29 1:37PM EST33.503.860.000.000.00-900.00%
RBLX221202P000340002022-11-30 2:00PM EST34.003.260.000.000.00-300.00%
RBLX221202P000345002022-11-28 11:00AM EST34.503.240.000.000.00-100.00%
RBLX221202P000350002022-11-30 2:57PM EST35.003.950.000.000.00-2800.00%
RBLX221202P000360002022-11-30 3:38PM EST36.004.550.000.000.00-1000.00%
RBLX221202P000365002022-11-30 2:23PM EST36.504.950.000.000.00-200.00%
RBLX221202P000370002022-11-30 2:00PM EST37.006.140.000.000.00-900.00%
RBLX221202P000380002022-11-30 10:21AM EST38.007.780.000.000.00-200.00%
RBLX221202P000385002022-11-25 10:25AM EST38.506.810.000.000.00-100.00%
RBLX221202P000390002022-11-30 10:18AM EST39.008.830.000.000.00-300.00%
RBLX221202P000395002022-11-23 9:31AM EST39.508.100.000.000.00--00.00%
RBLX221202P000400002022-11-30 11:59AM EST40.009.850.000.000.00-700.00%
RBLX221202P000410002022-11-30 10:15AM EST41.0010.770.000.000.00-300.00%
RBLX221202P000420002022-11-30 10:14AM EST42.0011.770.000.000.00-400.00%
RBLX221202P000430002022-11-18 11:41AM EST43.0011.520.000.000.00-100.00%
RBLX221202P000440002022-11-30 3:27PM EST44.0012.500.000.000.00-26000.00%
RBLX221202P000450002022-11-22 9:48AM EST45.0015.020.000.000.00-38700.00%
RBLX221202P000460002022-11-17 3:42PM EST46.0013.500.000.000.00-300.00%
RBLX221202P000470002022-11-15 9:35AM EST47.009.150.000.000.00-100.00%
RBLX221202P000480002022-11-17 3:44PM EST48.0015.490.000.000.00-1100.00%
RBLX221202P000490002022-11-14 11:21AM EST49.0014.050.000.000.00-100.00%
RBLX221202P000500002022-11-21 3:53PM EST50.0019.200.000.000.00-200.00%
RBLX221202P000510002022-11-02 1:42PM EST51.008.350.000.000.00-600.00%
RBLX221202P000520002022-11-04 9:13AM EST52.0010.800.000.000.00-400.00%
RBLX221202P000530002022-11-23 10:26AM EST53.0021.100.000.000.00-300.00%
RBLX221202P000550002022-11-02 2:39PM EST55.0012.800.000.000.00-300.00%
RBLX221202P000560002022-11-02 1:42PM EST56.0012.250.000.000.00--00.00%
RBLX221202P000600002022-10-28 12:34PM EST60.0014.9528.0528.400.00-10457.03%
RBLX221202P000620002022-11-08 9:32AM EST62.0022.300.000.000.00--00.00%
RBLX221202P000650002022-11-07 10:22AM EST65.0026.400.000.000.00-500.00%