Australia markets open in 7 hours 14 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.76-2.26 (-3.59%)
As of 10:46AM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220128C000350002022-01-24 9:58AM EST35.0030.2226.3528.500.00--1692.58%
RBLX220128C000400002022-01-24 9:58AM EST40.0025.3721.9523.250.00--1581.45%
RBLX220128C000450002022-01-25 2:49PM EST45.0022.5016.6518.500.00--1458.40%
RBLX220128C000500002022-01-26 3:16PM EST50.0013.7011.1013.45+1.19+9.51%235321.29%
RBLX220128C000510002022-01-25 1:25PM EST51.0015.6910.4512.100.00--1300.39%
RBLX220128C000530002022-01-26 3:36PM EST53.0010.507.6510.500.00-20243.16%
RBLX220128C000550002022-01-26 3:34PM EST55.008.306.808.600.00-431246.68%
RBLX220128C000560002022-01-27 10:29AM EST56.006.255.857.20-1.05-14.38%17212.89%
RBLX220128C000570002022-01-25 10:54AM EST57.009.855.406.400.00--8214.36%
RBLX220128C000580002022-01-26 9:32AM EST58.009.784.655.150.00-112190.63%
RBLX220128C000590002022-01-27 10:28AM EST59.003.953.654.45-1.10-21.78%711174.90%
RBLX220128C000600002022-01-27 10:28AM EST60.003.182.973.50-0.87-21.48%127144159.28%
RBLX220128C000610002022-01-27 10:20AM EST61.003.112.062.96-4.69-60.13%288146.29%
RBLX220128C000620002022-01-27 10:30AM EST62.001.881.782.08-1.12-37.33%5141138.09%
RBLX220128C000630002022-01-27 10:30AM EST63.001.451.321.56-1.05-42.00%31480131.15%
RBLX220128C000640002022-01-27 10:31AM EST64.001.000.911.03-0.95-48.72%39597120.90%
RBLX220128C000650002022-01-27 10:31AM EST65.000.720.700.75-0.88-55.00%788939120.31%
RBLX220128C000660002022-01-27 10:24AM EST66.000.680.570.63-0.57-45.60%216688125.39%
RBLX220128C000670002022-01-27 10:26AM EST67.000.470.340.40-0.49-51.04%248746118.16%
RBLX220128C000680002022-01-27 10:31AM EST68.000.240.250.30-0.51-68.00%224687119.53%
RBLX220128C000690002022-01-27 10:31AM EST69.000.200.170.21-0.35-63.64%61857119.14%
RBLX220128C000700002022-01-27 10:30AM EST70.000.140.160.17-0.28-66.67%8482,146125.00%
RBLX220128C000710002022-01-27 10:28AM EST71.000.120.100.12-0.20-62.50%103555123.83%
RBLX220128C000720002022-01-27 10:29AM EST72.000.090.080.09-0.16-64.00%66613126.56%
RBLX220128C000730002022-01-27 10:25AM EST73.000.080.070.08-0.12-60.00%89856131.64%
RBLX220128C000740002022-01-27 10:31AM EST74.000.050.050.06-0.08-61.54%27799132.81%
RBLX220128C000750002022-01-27 10:30AM EST75.000.040.040.05-0.06-60.00%1901,798135.94%
RBLX220128C000760002022-01-27 10:27AM EST76.000.040.030.04-0.04-50.00%29357138.28%
RBLX220128C000765002022-01-27 10:29AM EST76.500.040.030.04-0.02-33.33%25226141.41%
RBLX220128C000770002022-01-27 10:29AM EST77.000.040.040.05-0.01-20.00%17846150.00%
RBLX220128C000780002022-01-27 10:19AM EST78.000.030.030.04-0.01-25.00%4551151.56%
RBLX220128C000790002022-01-27 9:49AM EST79.000.040.020.03+0.01+33.33%40612151.56%
RBLX220128C000800002022-01-27 10:30AM EST80.000.020.020.030.00-1202,575157.81%
RBLX220128C000810002022-01-27 10:21AM EST81.000.020.010.03-0.01-33.33%5351159.38%
RBLX220128C000820002022-01-26 3:47PM EST82.000.030.010.030.00-127454165.63%
RBLX220128C000830002022-01-27 10:22AM EST83.000.030.010.03+0.02+200.00%30302171.88%
RBLX220128C000840002022-01-26 3:52PM EST84.000.010.010.030.00-10363176.56%
RBLX220128C000850002022-01-27 10:24AM EST85.000.010.000.02-0.01-50.00%582,953168.75%
RBLX220128C000860002022-01-26 3:12PM EST86.000.090.000.030.00-55857181.25%
RBLX220128C000870002022-01-27 10:08AM EST87.000.020.010.03+0.01+100.00%27366193.75%
RBLX220128C000880002022-01-27 9:51AM EST88.000.030.000.02+0.02+200.00%7348184.38%
RBLX220128C000890002022-01-27 10:17AM EST89.000.020.000.030.00-2338196.88%
RBLX220128C000900002022-01-27 10:15AM EST90.000.010.000.020.00-54,215193.75%
RBLX220128C000910002022-01-26 2:51PM EST91.000.010.000.010.00-14440187.50%
RBLX220128C000920002022-01-26 1:31PM EST92.000.030.000.010.00-103441187.50%
RBLX220128C000930002022-01-26 3:10PM EST93.000.010.000.020.00-14351206.25%
RBLX220128C000940002022-01-26 3:10PM EST94.000.010.000.030.00-25491221.88%
RBLX220128C000950002022-01-27 9:31AM EST95.000.260.000.01+0.25+2,500.00%42,402200.00%
RBLX220128C000960002022-01-26 10:07AM EST96.000.020.000.030.00-3316231.25%
RBLX220128C000970002022-01-26 12:19PM EST97.000.010.000.010.00-30113212.50%
RBLX220128C000980002022-01-26 12:19PM EST98.000.010.000.010.00-10232212.50%
RBLX220128C000990002022-01-27 9:47AM EST99.000.020.000.01+0.01+100.00%30591218.75%
RBLX220128C001000002022-01-27 10:24AM EST100.000.010.000.010.00-42,279225.00%
RBLX220128C001010002022-01-26 12:23PM EST101.000.010.000.020.00-1111243.75%
RBLX220128C001020002022-01-25 1:05PM EST102.000.010.000.020.00-2164246.88%
RBLX220128C001030002022-01-26 12:23PM EST103.000.010.000.030.00-9158262.50%
RBLX220128C001040002022-01-26 1:29PM EST104.000.020.000.020.00-2222256.25%
RBLX220128C001050002022-01-26 12:43PM EST105.000.010.000.010.00-111,331243.75%
RBLX220128C001060002022-01-24 3:44PM EST106.000.020.000.010.00-110244250.00%
RBLX220128C001070002022-01-24 11:41AM EST107.000.040.000.030.00-190278.13%
RBLX220128C001080002022-01-21 11:49AM EST108.000.020.000.030.00-6104281.25%
RBLX220128C001090002022-01-20 3:55PM EST109.000.050.000.030.00-1149287.50%
RBLX220128C001100002022-01-24 11:11AM EST110.000.020.000.020.00-171,943281.25%
RBLX220128C001110002022-01-21 12:02PM EST111.000.020.000.020.00-963281.25%
RBLX220128C001120002022-01-21 9:48AM EST112.000.030.000.020.00-161287.50%
RBLX220128C001130002022-01-26 12:25PM EST113.000.010.000.010.00-1214275.00%
RBLX220128C001140002022-01-26 12:25PM EST114.000.010.000.010.00-170275.00%
RBLX220128C001150002022-01-25 2:14PM EST115.000.010.000.020.00-1244300.00%
RBLX220128C001160002022-01-21 1:14PM EST116.000.020.000.020.00-53138300.00%
RBLX220128C001170002022-01-20 12:53PM EST117.000.020.000.020.00-285306.25%
RBLX220128C001180002022-01-21 11:18AM EST118.000.020.000.020.00-5093306.25%
RBLX220128C001190002022-01-27 10:17AM EST119.000.020.000.02+0.01+100.00%182312.50%
RBLX220128C001200002022-01-27 10:17AM EST120.000.010.000.010.00-1572300.00%
RBLX220128C001210002022-01-21 10:52AM EST121.000.020.000.020.00-1129318.75%
RBLX220128C001220002022-01-19 10:29AM EST122.000.020.000.010.00-1075300.00%
RBLX220128C001230002022-01-20 10:38AM EST123.000.020.000.020.00-121325.00%
RBLX220128C001240002022-01-21 11:45AM EST124.000.010.000.010.00-149312.50%
RBLX220128C001250002022-01-26 12:26PM EST125.000.010.000.010.00-200666312.50%
RBLX220128C001260002022-01-18 9:53AM EST126.000.100.000.020.00-797337.50%
RBLX220128C001270002022-01-14 10:06AM EST127.000.060.000.020.00-113337.50%
RBLX220128C001280002022-01-21 12:43PM EST128.000.010.000.020.00-2341343.75%
RBLX220128C001290002022-01-18 10:03AM EST129.000.070.000.020.00-2042343.75%
RBLX220128C001300002022-01-19 3:56PM EST130.000.020.000.010.00-5279325.00%
RBLX220128C001310002022-01-13 3:43PM EST131.000.040.000.020.00-117350.00%
RBLX220128C001320002022-01-18 9:39AM EST132.000.070.000.020.00-5568356.25%
RBLX220128C001330002022-01-21 9:35AM EST133.000.050.000.020.00-144356.25%
RBLX220128C001340002022-01-18 11:00AM EST134.000.030.000.020.00-840356.25%
RBLX220128C001350002022-01-24 9:34AM EST135.000.020.000.020.00-195362.50%
RBLX220128C001360002022-01-18 2:43PM EST136.000.020.000.020.00-2759362.50%
RBLX220128C001400002022-01-25 10:09AM EST140.000.010.000.020.00-20116375.00%
RBLX220128C001450002022-01-18 9:54AM EST145.000.050.000.010.00-44105368.75%
RBLX220128C001500002022-01-26 3:05PM EST150.000.010.000.010.00-4180381.25%
RBLX220128C001550002022-01-24 11:30AM EST155.000.010.000.010.00-176387.50%
RBLX220128C001600002022-01-18 10:26AM EST160.000.020.000.010.00-15152400.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX220128P000350002022-01-26 3:10PM EST35.000.010.000.010.00-1218262.50%
RBLX220128P000400002022-01-27 10:30AM EST40.000.020.000.030.00-1565225.00%
RBLX220128P000450002022-01-26 3:52PM EST45.000.040.010.030.00-39595171.88%
RBLX220128P000460002022-01-26 1:58PM EST46.000.030.020.030.00-33165.63%
RBLX220128P000470002022-01-26 3:27PM EST47.000.080.030.040.00-8574160.94%
RBLX220128P000480002022-01-27 9:44AM EST48.000.050.050.06+0.02+66.67%2106159.38%
RBLX220128P000490002022-01-26 3:58PM EST49.000.100.050.060.00-5151147.66%
RBLX220128P000500002022-01-27 10:24AM EST50.000.080.070.08-0.05-38.46%1263,013142.97%
RBLX220128P000510002022-01-26 3:58PM EST51.000.170.100.110.00-31132139.06%
RBLX220128P000520002022-01-27 10:06AM EST52.000.120.140.14-0.09-42.86%32111134.38%
RBLX220128P000530002022-01-27 10:25AM EST53.000.170.190.21-0.08-32.00%104142131.25%
RBLX220128P000540002022-01-27 10:26AM EST54.000.230.260.31-0.12-34.29%78350128.91%
RBLX220128P000550002022-01-27 10:30AM EST55.000.330.290.37-0.11-25.00%311,063119.14%
RBLX220128P000560002022-01-27 10:30AM EST56.000.440.430.48-0.11-20.00%42402115.63%
RBLX220128P000570002022-01-27 10:28AM EST57.000.550.550.69-0.19-25.68%1263112.21%
RBLX220128P000580002022-01-27 10:29AM EST58.000.790.730.75-0.02-2.47%172130102.25%
RBLX220128P000590002022-01-27 10:30AM EST59.001.011.011.04+0.01+1.00%11322499.95%
RBLX220128P000600002022-01-27 10:31AM EST60.001.421.261.35+0.15+11.81%1,9441,93692.97%
RBLX220128P000610002022-01-27 10:31AM EST61.001.801.661.80+0.19+11.80%30849989.45%
RBLX220128P000620002022-01-27 10:31AM EST62.002.292.052.21+0.15+7.01%43074678.61%
RBLX220128P000630002022-01-27 10:30AM EST63.002.582.362.61+0.13+5.31%4941,16653.91%
RBLX220128P000640002022-01-27 10:28AM EST64.003.053.203.40+0.12+4.10%15598859.38%
RBLX220128P000650002022-01-27 10:31AM EST65.004.203.904.20+0.70+20.00%1952,4660.00%
RBLX220128P000660002022-01-27 10:22AM EST66.004.004.405.25-0.10-2.44%3168350.00%
RBLX220128P000670002022-01-27 10:23AM EST67.004.875.556.05-0.18-3.56%485140.00%
RBLX220128P000680002022-01-27 10:20AM EST68.005.505.956.600.00-356070.00%
RBLX220128P000690002022-01-27 9:55AM EST69.005.916.557.55-0.99-14.35%233830.00%
RBLX220128P000700002022-01-27 10:29AM EST70.008.108.258.60+0.68+9.16%251,3760.00%
RBLX220128P000710002022-01-27 10:01AM EST71.008.259.159.600.00-142140.00%
RBLX220128P000720002022-01-27 10:28AM EST72.009.9110.4010.80+0.67+7.25%82970.00%
RBLX220128P000730002022-01-27 10:01AM EST73.0010.1510.4511.60+2.05+25.31%11610.00%
RBLX220128P000740002022-01-26 1:20PM EST74.006.3511.1012.200.00-2820.00%
RBLX220128P000750002022-01-27 9:56AM EST75.0011.7212.2013.45-1.35-10.33%1278560.00%
RBLX220128P000760002022-01-26 12:04PM EST76.007.8213.4514.150.00-14950.00%
RBLX220128P000765002022-01-26 3:00PM EST76.5012.2513.5515.000.00-421260.00%
RBLX220128P000770002022-01-27 10:28AM EST77.0014.7614.5015.50+0.26+1.79%202940.00%
RBLX220128P000780002022-01-27 10:29AM EST78.0015.8615.3516.55+6.01+61.02%43090.00%
RBLX220128P000790002022-01-27 10:14AM EST79.0015.7517.3517.65-0.75-4.55%35110.00%
RBLX220128P000800002022-01-27 10:15AM EST80.0016.8417.1518.15+0.05+0.30%191,2670.00%
RBLX220128P000810002022-01-27 10:16AM EST81.0018.0317.9019.55+5.56+44.59%3820.00%
RBLX220128P000820002022-01-26 12:01PM EST82.0017.7718.9020.10+3.94+28.49%11320.00%
RBLX220128P000830002022-01-27 10:11AM EST83.0019.9020.0021.15+0.01+0.05%31470.00%
RBLX220128P000840002022-01-27 9:53AM EST84.0021.0520.9022.55+5.90+38.94%12470.00%
RBLX220128P000850002022-01-27 10:08AM EST85.0021.7022.9023.55-0.28-1.27%68520.00%
RBLX220128P000860002022-01-26 3:41PM EST86.0022.2522.9024.450.00-101120.00%
RBLX220128P000870002022-01-27 10:08AM EST87.0023.8023.9025.50+0.55+2.37%61700.00%
RBLX220128P000880002022-01-27 10:04AM EST88.0024.8024.9026.15+6.80+37.78%151620.00%
RBLX220128P000890002022-01-26 2:21PM EST89.0020.9225.7027.400.00-151080.00%
RBLX220128P000900002022-01-27 9:45AM EST90.0027.8027.9028.50+0.60+2.21%64120.00%
RBLX220128P000910002022-01-27 9:36AM EST91.0028.9027.8529.70+7.62+35.81%1730.00%
RBLX220128P000920002022-01-27 9:38AM EST92.0028.3928.4530.80+5.59+24.52%4810.00%
RBLX220128P000930002022-01-26 2:39PM EST93.0025.3929.8031.700.00-6690.00%
RBLX220128P000940002022-01-27 10:17AM EST94.0031.5531.1032.60+4.60+17.07%21950.00%
RBLX220128P000950002022-01-27 10:20AM EST95.0032.0032.7533.50-0.80-2.44%151840.00%
RBLX220128P000960002022-01-26 2:08PM EST96.0026.6632.9034.800.00-7580.00%
RBLX220128P000970002022-01-26 2:04PM EST97.0027.8933.3535.800.00-5690.00%
RBLX220128P000980002022-01-26 3:01PM EST98.0033.2934.4536.900.00-18860.00%
RBLX220128P000990002022-01-27 10:11AM EST99.0035.8435.4537.70+4.97+16.10%5570.00%
RBLX220128P001000002022-01-26 3:41PM EST100.0036.2536.4039.050.00-12580.00%
RBLX220128P001010002022-01-27 10:24AM EST101.0038.6537.5039.30+4.53+13.28%2280.00%
RBLX220128P001020002022-01-26 1:30PM EST102.0033.7538.3540.550.00-4680.00%
RBLX220128P001030002022-01-25 2:50PM EST103.0035.3039.4542.000.00-3210.00%
RBLX220128P001040002022-01-26 12:43PM EST104.0035.3540.4042.350.00-2280.00%
RBLX220128P001050002022-01-26 12:03PM EST105.0036.5541.3544.150.00-2360.00%
RBLX220128P001060002022-01-20 12:14PM EST106.0027.2042.3544.550.00-41230.00%
RBLX220128P001070002022-01-24 10:53AM EST107.0043.0043.1045.950.00-220.00%
RBLX220128P001080002022-01-24 12:13PM EST108.0046.7444.5047.300.00-224328.91%
RBLX220128P001090002022-01-25 10:26AM EST109.0041.2745.4548.150.00-4230.00%
RBLX220128P001100002022-01-26 12:48PM EST110.0040.9646.1548.500.00-170.00%
RBLX220128P001110002022-01-25 2:10PM EST111.0044.8147.4049.950.00-110.00%
RBLX220128P001120002022-01-21 9:55AM EST112.0040.3248.2551.050.00-210.00%
RBLX220128P001130002022-01-20 3:46PM EST113.0036.9549.7052.250.00-340287.50%
RBLX220128P001140002021-12-31 3:56PM EST114.0014.8950.1552.800.00-100.00%
RBLX220128P001150002022-01-25 9:40AM EST115.0045.8551.2053.800.00-100.00%
RBLX220128P001160002022-01-26 9:40AM EST116.0049.3852.4554.800.00-110.00%
RBLX220128P001170002022-01-07 9:35AM EST117.0032.6553.4055.850.00-100.00%
RBLX220128P001180002022-01-04 1:38PM EST118.0026.1454.4057.000.00-110.00%
RBLX220128P001190002022-01-19 1:40PM EST119.0042.2055.4057.650.00-4400.00%
RBLX220128P001200002022-01-18 12:12PM EST120.0041.0056.7059.150.00-200.00%
RBLX220128P001220002022-01-26 9:58AM EST122.0054.4058.4561.200.00-6100.00%
RBLX220128P001230002022-01-21 11:23AM EST123.0050.7159.6061.900.00-200.00%
RBLX220128P001240002022-01-24 9:51AM EST124.0058.7960.4062.900.00-500.00%
RBLX220128P001250002022-01-24 9:35AM EST125.0059.0061.2063.500.00-600.00%
RBLX220128P001260002022-01-21 11:23AM EST126.0053.6662.3564.500.00-200.00%
RBLX220128P001270002022-01-14 1:06PM EST127.0049.4263.4566.050.00-100.00%
RBLX220128P001280002022-01-07 2:07PM EST128.0044.1364.1566.650.00-10100.00%
RBLX220128P001300002022-01-14 1:14PM EST130.0052.4066.4068.500.00-200.00%
RBLX220128P001340002022-01-19 9:41AM EST134.0054.1570.1072.650.00--00.00%
RBLX220128P001350002022-01-19 9:41AM EST135.0055.1571.6074.100.00-2800.00%
RBLX220128P001400002022-01-11 10:28AM EST140.0050.9276.4578.900.00-100.00%
RBLX220128P001450002021-12-14 12:37PM EST145.0039.8562.1564.150.00-110.00%
RBLX220128P001500002022-01-06 10:11AM EST150.0064.9586.3088.450.00-100.00%