Australia markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.75+1.78 (+4.95%)
At close: 04:01PM EST
37.61 -0.14 (-0.37%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230203C000300002023-01-27 3:48PM EST2023-02-037.857.707.90+1.85+30.83%1128789.06%
RBLX230210C000300002023-01-27 2:18PM EST2023-02-107.877.808.00+1.72+27.97%1131278.13%
RBLX230217C000300002023-01-27 3:51PM EST2023-02-178.488.358.50+1.86+28.10%387,36997.46%
RBLX230224C000300002023-01-26 2:43PM EST2023-02-246.978.458.750.00-21691.80%
RBLX230303C000300002023-01-26 2:17PM EST2023-03-036.978.608.900.00-1887.50%
RBLX230317C000300002023-01-27 3:51PM EST2023-03-179.169.059.25+1.62+21.49%762,92885.16%
RBLX230421C000300002023-01-27 2:47PM EST2023-04-219.829.8510.00+1.52+18.31%11,06280.25%
RBLX230616C000300002023-01-27 2:25PM EST2023-06-1611.1211.0511.35+1.22+12.32%472980.20%
RBLX230721C000300002023-01-27 3:45PM EST2023-07-2111.7511.5511.85+2.15+22.40%551777.86%
RBLX240119C000300002023-01-27 3:40PM EST2024-01-1914.3414.0014.40+1.44+11.16%214,34075.68%
RBLX250117C000300002023-01-26 9:38AM EST2025-01-1717.2017.5018.150.00-146475.27%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230203P000300002023-01-27 3:56PM EST2023-02-030.040.030.05-0.06-60.00%51581785.94%
RBLX230210P000300002023-01-27 3:55PM EST2023-02-100.120.110.13-0.14-53.85%2517474.41%
RBLX230217P000300002023-01-27 3:58PM EST2023-02-170.600.580.61-0.29-32.58%1455,83693.36%
RBLX230224P000300002023-01-27 3:28PM EST2023-02-240.760.700.78-0.31-28.97%117487.26%
RBLX230303P000300002023-01-27 10:56AM EST2023-03-031.050.810.91-0.16-13.22%149982.52%
RBLX230317P000300002023-01-27 3:44PM EST2023-03-171.201.191.27-0.34-22.08%5826,41380.52%
RBLX230421P000300002023-01-27 3:52PM EST2023-04-211.851.851.89-0.34-15.53%902,65774.41%
RBLX230616P000300002023-01-27 3:25PM EST2023-06-162.892.882.96-0.44-13.21%393,93172.83%
RBLX230721P000300002023-01-27 3:47PM EST2023-07-213.273.253.35-0.44-11.86%5395669.90%
RBLX240119P000300002023-01-27 3:47PM EST2024-01-195.175.105.30-0.43-7.68%373,87965.15%
RBLX250117P000300002023-01-27 3:06PM EST2025-01-177.707.558.00-0.67-8.00%1324961.22%