Australia markets close in 4 hours 22 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.48+2.24 (+5.86%)
At close: 04:04PM EST
39.74 -0.74 (-1.83%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230203C000400002023-02-02 3:58PM EST2023-02-031.040.961.07+0.74+246.67%4,1902,60189.45%
RBLX230210C000400002023-02-02 3:57PM EST2023-02-101.841.831.90+1.02+124.39%1,5452,51067.92%
RBLX230217C000400002023-02-02 3:59PM EST2023-02-173.503.403.55+1.28+57.66%6644,55799.41%
RBLX230224C000400002023-02-02 3:46PM EST2023-02-243.403.653.75+0.98+40.50%6161187.84%
RBLX230303C000400002023-02-02 2:36PM EST2023-03-033.953.854.05+1.35+51.92%8537782.08%
RBLX230310C000400002023-02-02 3:49PM EST2023-03-103.854.104.30+0.87+29.19%53878.66%
RBLX230317C000400002023-02-02 3:53PM EST2023-03-174.404.554.70+1.15+35.38%2,3235,04379.74%
RBLX230421C000400002023-02-02 3:56PM EST2023-04-215.705.605.75+1.50+35.71%8362,53273.54%
RBLX230616C000400002023-02-02 3:38PM EST2023-06-167.207.307.45+1.75+32.11%853,54373.93%
RBLX230721C000400002023-02-02 3:17PM EST2023-07-217.887.958.10+1.08+15.88%1167371.95%
RBLX240119C000400002023-02-02 3:56PM EST2024-01-1911.1511.1511.40+1.25+12.63%1115,75871.52%
RBLX250117C000400002023-02-02 2:04PM EST2025-01-1716.4015.3015.95+2.20+15.49%2834171.31%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230203P000400002023-02-02 3:58PM EST2023-02-030.550.520.59-1.49-73.04%50613191.80%
RBLX230210P000400002023-02-02 3:59PM EST2023-02-101.361.311.40-1.12-45.16%2604866.65%
RBLX230217P000400002023-02-02 3:51PM EST2023-02-173.142.923.05-0.86-21.50%45762399.12%
RBLX230224P000400002023-02-02 3:32PM EST2023-02-243.263.103.25-4.09-55.65%154086.67%
RBLX230303P000400002023-02-02 2:32PM EST2023-03-033.303.253.45-1.00-23.26%533679.39%
RBLX230317P000400002023-02-02 3:58PM EST2023-03-173.953.904.00-0.80-16.84%5765,62676.17%
RBLX230421P000400002023-02-02 3:48PM EST2023-04-215.104.804.95-1.35-20.93%1402,75069.19%
RBLX230616P000400002023-02-02 3:50PM EST2023-06-166.456.256.40-1.15-15.13%2944,56967.94%
RBLX230721P000400002023-02-02 1:10PM EST2023-07-216.626.756.90-1.13-14.58%4483865.19%
RBLX240119P000400002023-02-02 11:39AM EST2024-01-199.159.059.35-0.88-8.77%242,13960.86%
RBLX250117P000400002023-02-02 11:40AM EST2025-01-1712.1012.2012.50-0.92-7.07%411157.57%