Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Calls
3 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 16.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17.00 | 0.03 | 0.00 | - | 1 | 13 |
| 17.60 | 0.00 | - | 2 | 2 | 18.00 | 0.02 | 0.00 | - | 2 | 52 |
| 15.68 | 0.00 | - | 5 | 14 | 19.00 | 0.02 | 0.00 | - | 20 | 290 |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 10 | 387 |
| - | - | - | - | - | 21.00 | 0.01 | 0.00 | - | 30 | 326 |
| 13.62 | 0.00 | - | 1 | 1 | 22.00 | 0.01 | 0.00 | - | 10 | 832 |
| 8.30 | 0.00 | - | 10 | 10 | 23.00 | 0.03 | 0.00 | - | 1 | 1,096 |
| - | - | - | - | - | 24.00 | 0.02 | 0.00 | - | 10 | 575 |
| 10.62 | 0.00 | - | 1 | 6 | 25.00 | 0.02 | 0.00 | - | 2 | 1,672 |
| 7.25 | 0.00 | - | 1 | 39 | 26.00 | 0.01 | -0.01 | -50.00% | 5 | 178 |
| 10.70 | +2.00 | +22.99% | 35 | 95 | 27.00 | 0.02 | -0.01 | -33.33% | 1 | 229 |
| 10.07 | +2.27 | +29.10% | 1 | 2 | 27.50 | 0.01 | -0.04 | -80.00% | 15 | 13 |
| 9.95 | +2.15 | +27.56% | 6 | 288 | 28.00 | 0.02 | -0.04 | -66.67% | 8 | 282 |
| 8.75 | +1.60 | +22.38% | 3 | 4 | 28.50 | 0.02 | -0.06 | -75.00% | 15 | 32 |
| 8.68 | +0.18 | +2.12% | 5 | 152 | 29.00 | 0.02 | -0.08 | -80.00% | 9 | 137 |
| 8.10 | +2.32 | +40.14% | 5 | 3 | 29.50 | 0.05 | -0.03 | -37.50% | 2 | 138 |
| 7.85 | +1.85 | +30.83% | 11 | 287 | 30.00 | 0.04 | -0.06 | -60.00% | 515 | 817 |
| 7.27 | +2.12 | +41.17% | 8 | 39 | 30.50 | 0.05 | -0.09 | -64.29% | 117 | 327 |
| 5.50 | +0.54 | +10.89% | 4 | 210 | 31.00 | 0.05 | -0.17 | -77.27% | 119 | 180 |
| 4.66 | 0.00 | - | 9 | 39 | 31.50 | 0.09 | -0.12 | -57.14% | 76 | 75 |
| 5.93 | +1.61 | +37.27% | 19 | 174 | 32.00 | 0.09 | -0.20 | -68.97% | 60 | 262 |
| 5.52 | +0.82 | +17.45% | 36 | 60 | 32.50 | 0.12 | -0.26 | -68.42% | 83 | 160 |
| 4.95 | +1.70 | +52.31% | 42 | 1,281 | 33.00 | 0.15 | -0.34 | -69.39% | 60 | 935 |
| 4.39 | +1.29 | +41.61% | 20 | 44 | 33.50 | 0.18 | -0.43 | -70.49% | 54 | 517 |
| 4.05 | +1.46 | +56.37% | 79 | 179 | 34.00 | 0.25 | -0.38 | -60.32% | 277 | 475 |
| 3.70 | +1.41 | +61.57% | 26 | 190 | 34.50 | 0.33 | -0.56 | -62.92% | 100 | 342 |
| 3.25 | +1.27 | +64.14% | 234 | 728 | 35.00 | 0.43 | -0.56 | -56.57% | 187 | 766 |
| 2.83 | +1.16 | +69.46% | 226 | 543 | 35.50 | 0.54 | -0.67 | -55.37% | 124 | 596 |
| 2.45 | +0.98 | +66.67% | 277 | 708 | 36.00 | 0.68 | -0.88 | -56.41% | 874 | 235 |
| 2.13 | +0.95 | +80.51% | 279 | 383 | 36.50 | 0.85 | -0.97 | -53.30% | 289 | 181 |
| 1.85 | +0.89 | +92.71% | 1,148 | 501 | 37.00 | 1.02 | -0.97 | -48.74% | 299 | 294 |
| 1.55 | +0.79 | +103.95% | 417 | 255 | 37.50 | 1.26 | -1.29 | -50.59% | 123 | 54 |
| 1.30 | +0.62 | +91.18% | 733 | 692 | 38.00 | 1.48 | -1.57 | -51.48% | 56 | 81 |
| 1.09 | +0.61 | +127.08% | 537 | 131 | 38.50 | 1.80 | -1.30 | -41.94% | 19 | 3 |
| 0.91 | +0.48 | +111.63% | 3,041 | 285 | 39.00 | 2.02 | -2.13 | -51.33% | 1 | 10 |
| 0.60 | +0.32 | +114.29% | 1,866 | 1,989 | 40.00 | 2.78 | -0.72 | -20.57% | 20 | 130 |
| 0.39 | +0.21 | +116.67% | 191 | 442 | 41.00 | 3.40 | -2.75 | -44.72% | 1 | 3 |
| 0.25 | +0.13 | +108.33% | 138 | 156 | 42.00 | 4.43 | -2.66 | -37.52% | 3 | 10 |
| 0.16 | +0.08 | +100.00% | 252 | 83 | 43.00 | 5.80 | 0.00 | - | - | 10 |
| 0.12 | +0.05 | +71.43% | 379 | 114 | 44.00 | - | - | - | - | - |
| 0.07 | +0.03 | +75.00% | 85 | 438 | 45.00 | 10.35 | 0.00 | - | 1 | 3 |
| 0.03 | 0.00 | - | 3 | 82 | 46.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 76 | 47.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 30 | 123 | 49.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 19 | 50.00 | 15.40 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
