Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230324C00020000 | 2023-02-28 2:44PM EDT | 20.00 | 16.75 | 23.30 | 23.45 | 0.00 | - | 1 | 1 | 259.38% |
| RBLX230324C00025000 | 2023-03-17 11:52AM EDT | 25.00 | 18.79 | 18.20 | 18.45 | 0.00 | - | 1 | 20 | 241.41% |
| RBLX230324C00026500 | 2023-03-13 11:02AM EDT | 26.50 | 14.75 | 16.80 | 17.00 | 0.00 | - | - | 1 | 193.75% |
| RBLX230324C00027000 | 2023-03-03 3:08PM EDT | 27.00 | 14.60 | 16.25 | 16.45 | 0.00 | - | 2 | 3 | 211.72% |
| RBLX230324C00027500 | 2023-03-15 10:04AM EDT | 27.50 | 15.70 | 15.75 | 15.95 | +1.40 | +9.79% | 2 | 2 | 204.69% |
| RBLX230324C00028000 | 2023-03-15 2:27PM EDT | 28.00 | 14.10 | 15.30 | 15.45 | 0.00 | - | 3 | 14 | 153.13% |
| RBLX230324C00029000 | 2023-03-20 12:34PM EDT | 29.00 | 13.46 | 14.30 | 14.45 | +2.66 | +24.63% | 1 | 5 | 142.19% |
| RBLX230324C00030000 | 2023-03-20 2:43PM EDT | 30.00 | 12.98 | 13.30 | 13.45 | -1.25 | -8.78% | 31 | 41 | 131.25% |
| RBLX230324C00031000 | 2023-03-20 3:38PM EDT | 31.00 | 12.17 | 12.30 | 12.45 | -1.07 | -8.08% | 18 | 107 | 120.31% |
| RBLX230324C00032000 | 2023-03-17 3:43PM EDT | 32.00 | 12.25 | 11.25 | 11.50 | 0.00 | - | 4 | 34 | 109.38% |
| RBLX230324C00032500 | 2023-03-14 9:44AM EDT | 32.50 | 10.46 | 10.80 | 11.00 | 0.00 | - | - | 12 | 120.31% |
| RBLX230324C00033000 | 2023-03-20 2:55PM EDT | 33.00 | 10.12 | 10.30 | 10.50 | -0.76 | -6.99% | 11 | 64 | 114.84% |
| RBLX230324C00033500 | 2023-03-16 3:45PM EDT | 33.50 | 11.60 | 9.80 | 10.05 | 0.00 | - | - | 6 | 118.75% |
| RBLX230324C00034000 | 2023-03-17 12:08PM EDT | 34.00 | 9.95 | 9.30 | 9.50 | 0.00 | - | 1 | 30 | 103.91% |
| RBLX230324C00034500 | 2023-03-14 9:42AM EDT | 34.50 | 8.35 | 8.75 | 9.00 | 0.00 | - | - | 20 | 85.94% |
| RBLX230324C00035000 | 2023-03-20 3:21PM EDT | 35.00 | 8.17 | 8.30 | 8.55 | -1.06 | -11.48% | 19 | 255 | 101.56% |
| RBLX230324C00035500 | 2023-03-17 11:23AM EDT | 35.50 | 8.36 | 7.80 | 8.05 | 0.00 | - | 55 | 81 | 95.70% |
| RBLX230324C00036000 | 2023-03-20 12:26PM EDT | 36.00 | 6.48 | 7.35 | 7.55 | -1.62 | -20.00% | 2 | 112 | 96.09% |
| RBLX230324C00036500 | 2023-03-17 3:20PM EDT | 36.50 | 7.75 | 6.85 | 7.00 | 0.00 | - | 68 | 104 | 84.38% |
| RBLX230324C00037000 | 2023-03-20 12:26PM EDT | 37.00 | 5.51 | 6.35 | 6.55 | -1.90 | -25.64% | 1 | 122 | 84.38% |
| RBLX230324C00037500 | 2023-03-17 3:23PM EDT | 37.50 | 6.88 | 5.90 | 6.05 | 0.00 | - | 2 | 43 | 82.81% |
| RBLX230324C00038000 | 2023-03-20 10:05AM EDT | 38.00 | 5.45 | 5.40 | 5.60 | -0.85 | -13.49% | 1 | 145 | 80.47% |
| RBLX230324C00038500 | 2023-03-17 1:41PM EDT | 38.50 | 6.05 | 4.95 | 5.10 | 0.00 | - | 1 | 47 | 77.54% |
| RBLX230324C00039000 | 2023-03-20 3:15PM EDT | 39.00 | 4.28 | 4.50 | 4.65 | -0.77 | -15.25% | 4 | 179 | 76.56% |
| RBLX230324C00039500 | 2023-03-20 9:55AM EDT | 39.50 | 4.20 | 4.05 | 4.25 | -1.01 | -19.39% | 4 | 240 | 76.95% |
| RBLX230324C00040000 | 2023-03-20 2:42PM EDT | 40.00 | 3.35 | 3.65 | 3.80 | -0.92 | -21.55% | 41 | 390 | 75.78% |
| RBLX230324C00040500 | 2023-03-20 3:35PM EDT | 40.50 | 3.10 | 3.25 | 3.35 | -0.98 | -24.02% | 20 | 429 | 73.63% |
| RBLX230324C00041000 | 2023-03-20 12:32PM EDT | 41.00 | 2.25 | 2.86 | 2.95 | -1.45 | -39.19% | 60 | 335 | 72.36% |
| RBLX230324C00041500 | 2023-03-20 1:22PM EDT | 41.50 | 2.28 | 2.49 | 2.59 | -0.92 | -28.75% | 4 | 181 | 71.68% |
| RBLX230324C00042000 | 2023-03-20 3:54PM EDT | 42.00 | 2.18 | 2.14 | 2.22 | -0.73 | -25.09% | 98 | 310 | 70.12% |
| RBLX230324C00042500 | 2023-03-20 3:57PM EDT | 42.50 | 1.85 | 1.85 | 1.89 | -0.89 | -32.48% | 187 | 308 | 69.73% |
| RBLX230324C00043000 | 2023-03-20 3:59PM EDT | 43.00 | 1.57 | 1.54 | 1.60 | -0.53 | -25.24% | 502 | 838 | 68.56% |
| RBLX230324C00043500 | 2023-03-20 3:58PM EDT | 43.50 | 1.28 | 1.29 | 1.33 | -0.75 | -36.95% | 459 | 198 | 67.97% |
| RBLX230324C00044000 | 2023-03-20 3:59PM EDT | 44.00 | 1.07 | 1.07 | 1.09 | -0.45 | -29.61% | 667 | 654 | 67.48% |
| RBLX230324C00044500 | 2023-03-20 3:55PM EDT | 44.50 | 0.87 | 0.85 | 0.88 | -0.45 | -34.09% | 551 | 141 | 66.31% |
| RBLX230324C00045000 | 2023-03-20 3:59PM EDT | 45.00 | 0.71 | 0.69 | 0.71 | -0.35 | -33.02% | 1,870 | 1,455 | 66.21% |
| RBLX230324C00045500 | 2023-03-20 3:49PM EDT | 45.50 | 0.55 | 0.53 | 0.56 | -0.45 | -45.00% | 218 | 543 | 65.33% |
| RBLX230324C00046000 | 2023-03-20 3:59PM EDT | 46.00 | 0.43 | 0.40 | 0.43 | -0.41 | -48.81% | 304 | 680 | 64.36% |
| RBLX230324C00046500 | 2023-03-20 3:58PM EDT | 46.50 | 0.33 | 0.31 | 0.35 | -0.26 | -44.07% | 79 | 207 | 64.84% |
| RBLX230324C00047000 | 2023-03-20 3:59PM EDT | 47.00 | 0.25 | 0.25 | 0.26 | -0.24 | -48.98% | 268 | 252 | 65.04% |
| RBLX230324C00047500 | 2023-03-20 3:40PM EDT | 47.50 | 0.17 | 0.18 | 0.20 | -0.33 | -66.00% | 175 | 127 | 64.65% |
| RBLX230324C00048000 | 2023-03-20 3:50PM EDT | 48.00 | 0.14 | 0.14 | 0.16 | -0.23 | -62.16% | 173 | 1,058 | 65.43% |
| RBLX230324C00048500 | 2023-03-20 3:56PM EDT | 48.50 | 0.12 | 0.11 | 0.13 | -0.23 | -65.71% | 54 | 124 | 66.41% |
| RBLX230324C00049000 | 2023-03-20 3:15PM EDT | 49.00 | 0.08 | 0.08 | 0.09 | -0.15 | -65.22% | 76 | 761 | 65.82% |
| RBLX230324C00049500 | 2023-03-20 2:29PM EDT | 49.50 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 265 | 133 | 68.36% |
| RBLX230324C00050000 | 2023-03-20 3:57PM EDT | 50.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 729 | 1,083 | 70.31% |
| RBLX230324C00051000 | 2023-03-20 1:21PM EDT | 51.00 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 257 | 545 | 71.88% |
| RBLX230324C00052000 | 2023-03-20 3:33PM EDT | 52.00 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 26 | 205 | 75.00% |
| RBLX230324C00053000 | 2023-03-20 3:25PM EDT | 53.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 32 | 334 | 79.69% |
| RBLX230324C00054000 | 2023-03-20 2:40PM EDT | 54.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 30 | 69 | 82.81% |
| RBLX230324C00055000 | 2023-03-20 3:21PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,282 | 5,968 | 85.94% |
| RBLX230324C00056000 | 2023-03-20 10:32AM EDT | 56.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 25 | 203 | 95.31% |
| RBLX230324C00057000 | 2023-03-17 3:16PM EDT | 57.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 22 | 96.88% |
| RBLX230324C00058000 | 2023-03-20 9:50AM EDT | 58.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 11 | 46 | 96.88% |
| RBLX230324C00059000 | 2023-03-20 2:34PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 133 | 103.13% |
| RBLX230324C00060000 | 2023-03-20 10:20AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 165 | 100.00% |
| RBLX230324C00061000 | 2023-03-16 9:31AM EDT | 61.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,221 | 112.50% |
| RBLX230324C00062000 | 2023-03-17 10:01AM EDT | 62.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 12 | 117.19% |
| RBLX230324C00064000 | 2023-03-14 11:07AM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 125.00% |
| RBLX230324C00065000 | 2023-03-15 10:10AM EDT | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 131.25% |
| RBLX230324C00068000 | 2023-03-14 9:45AM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 50 | 131.25% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230324P00020000 | 2023-03-13 9:30AM EDT | 20.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 231.25% |
| RBLX230324P00025000 | 2023-03-20 12:28PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 54 | 168.75% |
| RBLX230324P00026500 | 2023-03-13 11:11AM EDT | 26.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 162.50% |
| RBLX230324P00027000 | 2023-03-15 10:05AM EDT | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 58 | 156.25% |
| RBLX230324P00027500 | 2023-03-13 11:11AM EDT | 27.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 150.00% |
| RBLX230324P00028000 | 2023-03-15 2:36PM EDT | 28.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5,713 | 3,657 | 146.88% |
| RBLX230324P00028500 | 2023-03-16 10:05AM EDT | 28.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 6 | 140.63% |
| RBLX230324P00029000 | 2023-03-20 12:28PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 88 | 125.00% |
| RBLX230324P00029500 | 2023-03-14 11:36AM EDT | 29.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 15 | 131.25% |
| RBLX230324P00030000 | 2023-03-20 1:52PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 349 | 131.25% |
| RBLX230324P00030500 | 2023-03-16 12:40PM EDT | 30.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 9 | 118.75% |
| RBLX230324P00031000 | 2023-03-20 9:58AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 288 | 115.63% |
| RBLX230324P00031500 | 2023-03-16 10:35AM EDT | 31.50 | 0.05 | 0.00 | 0.48 | 0.00 | - | - | 1 | 183.98% |
| RBLX230324P00032000 | 2023-03-20 11:24AM EDT | 32.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 83 | 109.38% |
| RBLX230324P00032500 | 2023-03-17 12:48PM EDT | 32.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 92 | 104.69% |
| RBLX230324P00033000 | 2023-03-20 12:04PM EDT | 33.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 52 | 533 | 104.69% |
| RBLX230324P00033500 | 2023-03-20 9:42AM EDT | 33.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 34 | 147 | 101.56% |
| RBLX230324P00034000 | 2023-03-20 3:32PM EDT | 34.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 171 | 494 | 99.22% |
| RBLX230324P00034500 | 2023-03-20 9:32AM EDT | 34.50 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 10 | 107 | 94.53% |
| RBLX230324P00035000 | 2023-03-20 3:31PM EDT | 35.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 266 | 1,540 | 91.41% |
| RBLX230324P00035500 | 2023-03-20 12:04PM EDT | 35.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 20 | 91 | 89.84% |
| RBLX230324P00036000 | 2023-03-20 11:13AM EDT | 36.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 341 | 515 | 87.50% |
| RBLX230324P00036500 | 2023-03-20 9:41AM EDT | 36.50 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 3 | 69 | 85.94% |
| RBLX230324P00037000 | 2023-03-20 2:33PM EDT | 37.00 | 0.10 | 0.08 | 0.09 | -0.02 | -16.67% | 472 | 4,570 | 83.20% |
| RBLX230324P00037500 | 2023-03-20 12:04PM EDT | 37.50 | 0.13 | 0.10 | 0.12 | -0.04 | -23.53% | 23 | 102 | 82.03% |
| RBLX230324P00038000 | 2023-03-20 3:58PM EDT | 38.00 | 0.13 | 0.13 | 0.14 | -0.08 | -38.10% | 348 | 1,697 | 79.69% |
| RBLX230324P00038500 | 2023-03-20 3:31PM EDT | 38.50 | 0.19 | 0.16 | 0.18 | -0.03 | -13.64% | 19 | 144 | 78.13% |
| RBLX230324P00039000 | 2023-03-20 3:09PM EDT | 39.00 | 0.25 | 0.20 | 0.23 | -0.05 | -16.67% | 230 | 110 | 76.56% |
| RBLX230324P00039500 | 2023-03-20 3:57PM EDT | 39.50 | 0.27 | 0.26 | 0.28 | -0.10 | -27.03% | 70 | 242 | 75.20% |
| RBLX230324P00040000 | 2023-03-20 3:55PM EDT | 40.00 | 0.35 | 0.32 | 0.36 | -0.06 | -14.63% | 273 | 693 | 73.83% |
| RBLX230324P00040500 | 2023-03-20 3:59PM EDT | 40.50 | 0.44 | 0.41 | 0.44 | -0.10 | -18.52% | 309 | 248 | 72.56% |
| RBLX230324P00041000 | 2023-03-20 3:33PM EDT | 41.00 | 0.58 | 0.51 | 0.55 | -0.03 | -4.92% | 214 | 217 | 71.48% |
| RBLX230324P00041500 | 2023-03-20 3:58PM EDT | 41.50 | 0.63 | 0.63 | 0.68 | -0.11 | -14.86% | 128 | 176 | 70.31% |
| RBLX230324P00042000 | 2023-03-20 3:57PM EDT | 42.00 | 0.81 | 0.79 | 0.82 | -0.09 | -10.00% | 346 | 184 | 69.24% |
| RBLX230324P00042500 | 2023-03-20 3:56PM EDT | 42.50 | 0.98 | 0.96 | 1.00 | -0.10 | -9.26% | 426 | 192 | 68.26% |
| RBLX230324P00043000 | 2023-03-20 3:58PM EDT | 43.00 | 1.20 | 1.17 | 1.20 | -0.07 | -5.51% | 675 | 265 | 67.38% |
| RBLX230324P00043500 | 2023-03-20 3:55PM EDT | 43.50 | 1.42 | 1.40 | 1.44 | -0.07 | -4.70% | 331 | 298 | 66.50% |
| RBLX230324P00044000 | 2023-03-20 2:50PM EDT | 44.00 | 1.84 | 1.66 | 1.70 | +0.11 | +6.36% | 131 | 538 | 65.53% |
| RBLX230324P00044500 | 2023-03-20 3:18PM EDT | 44.50 | 2.18 | 1.94 | 2.00 | +0.30 | +15.96% | 111 | 98 | 64.45% |
| RBLX230324P00045000 | 2023-03-20 3:51PM EDT | 45.00 | 2.34 | 2.27 | 2.34 | +0.05 | +2.18% | 63 | 662 | 64.36% |
| RBLX230324P00045500 | 2023-03-20 3:06PM EDT | 45.50 | 2.86 | 2.61 | 2.69 | +0.46 | +19.17% | 19 | 75 | 63.28% |
| RBLX230324P00046000 | 2023-03-20 2:45PM EDT | 46.00 | 3.31 | 3.00 | 3.10 | +0.41 | +14.14% | 9 | 76 | 64.06% |
| RBLX230324P00046500 | 2023-03-20 3:06PM EDT | 46.50 | 3.65 | 3.30 | 3.50 | +0.58 | +18.89% | 16 | 17 | 59.57% |
| RBLX230324P00047000 | 2023-03-20 12:40PM EDT | 47.00 | 4.10 | 3.80 | 3.90 | +0.40 | +10.81% | 9 | 29 | 61.13% |
| RBLX230324P00047500 | 2023-03-20 9:53AM EDT | 47.50 | 4.20 | 4.25 | 4.40 | +0.35 | +9.09% | 1 | 24 | 64.06% |
| RBLX230324P00048000 | 2023-03-20 12:01PM EDT | 48.00 | 5.35 | 4.70 | 4.85 | +1.60 | +42.67% | 1 | 58 | 63.67% |
| RBLX230324P00048500 | 2023-03-17 10:35AM EDT | 48.50 | 5.35 | 5.15 | 5.35 | +0.50 | +10.31% | 3 | 29 | 65.23% |
| RBLX230324P00049000 | 2023-03-20 10:05AM EDT | 49.00 | 5.80 | 5.65 | 5.80 | +0.40 | +7.41% | 5 | 37 | 65.82% |
| RBLX230324P00049500 | 2023-03-16 3:45PM EDT | 49.50 | 6.30 | 6.15 | 6.30 | +1.50 | +31.25% | 11 | 11 | 69.92% |
| RBLX230324P00050000 | 2023-03-20 10:43AM EDT | 50.00 | 6.48 | 6.60 | 6.80 | +0.28 | +4.52% | 4 | 42 | 69.14% |
| RBLX230324P00051000 | 2023-03-13 2:59PM EDT | 51.00 | 9.15 | 7.60 | 7.75 | 0.00 | - | 7 | 10 | 70.31% |
| RBLX230324P00052000 | 2023-03-17 12:07PM EDT | 52.00 | 8.15 | 8.60 | 8.75 | 0.00 | - | 3 | 6 | 77.34% |
| RBLX230324P00053000 | 2023-03-20 10:36AM EDT | 53.00 | 9.10 | 9.50 | 9.75 | +0.45 | +5.20% | 6 | 54 | 102.15% |
| RBLX230324P00054000 | 2023-03-15 2:24PM EDT | 54.00 | 12.20 | 10.50 | 10.80 | 0.00 | - | - | 5 | 76.56% |
| RBLX230324P00055000 | 2023-03-17 2:53PM EDT | 55.00 | 11.10 | 11.50 | 11.75 | 0.00 | - | 35 | 35 | 116.80% |
| RBLX230324P00056000 | 2023-03-15 10:04AM EDT | 56.00 | 14.25 | 12.55 | 12.80 | 0.00 | - | 8 | 15 | 102.34% |
| RBLX230324P00057000 | 2023-03-13 10:07AM EDT | 57.00 | 15.66 | 13.55 | 13.75 | 0.00 | - | 5 | 0 | 92.19% |
| RBLX230324P00058000 | 2023-03-13 10:22AM EDT | 58.00 | 16.75 | 14.55 | 14.75 | 0.00 | - | - | 8 | 96.88% |
| RBLX230324P00059000 | 2023-03-15 10:04AM EDT | 59.00 | 17.25 | 15.50 | 15.80 | 0.00 | - | - | 1 | 103.13% |
| RBLX230324P00060000 | 2023-03-14 12:02PM EDT | 60.00 | 16.35 | 16.55 | 16.70 | 0.00 | - | 1 | 1 | 135.16% |
| RBLX230324P00061000 | 2023-03-13 10:07AM EDT | 61.00 | 19.60 | 17.50 | 17.80 | 0.00 | - | - | 1 | 112.50% |
| RBLX230324P00064000 | 2023-03-13 10:07AM EDT | 64.00 | 22.60 | 20.55 | 20.75 | 0.00 | - | - | 1 | 125.00% |
| RBLX230324P00065000 | 2023-03-13 10:07AM EDT | 65.00 | 23.60 | 21.50 | 21.80 | 0.00 | - | - | 1 | 131.25% |
| RBLX230324P00066000 | 2023-03-13 10:07AM EDT | 66.00 | 24.41 | 22.55 | 22.75 | 0.00 | - | - | 0 | 134.38% |
© 2023 Yahoo. All rights reserved.
