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:45.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230203C000450002023-01-27 3:34PM EST2023-02-030.070.060.08+0.03+75.00%8543873.05%
RBLX230210C000450002023-01-27 3:53PM EST2023-02-100.210.190.21+0.11+110.00%1823464.94%
RBLX230217C000450002023-01-27 3:57PM EST2023-02-170.900.870.90+0.36+66.67%2565,82484.38%
RBLX230224C000450002023-01-27 3:26PM EST2023-02-241.070.971.09+0.07+7.00%253277.64%
RBLX230303C000450002023-01-27 3:44PM EST2023-03-031.261.151.27+0.21+20.00%181,90374.27%
RBLX230317C000450002023-01-27 3:58PM EST2023-03-171.711.691.75+0.54+46.15%1,2635,71673.73%
RBLX230421C000450002023-01-27 3:37PM EST2023-04-212.662.542.61+0.79+42.25%6425,92769.31%
RBLX230616C000450002023-01-27 3:34PM EST2023-06-164.234.054.20+0.93+28.18%688,16070.92%
RBLX230721C000450002023-01-27 3:57PM EST2023-07-214.614.554.70+0.99+27.35%7043668.29%
RBLX240119C000450002023-01-27 3:56PM EST2024-01-197.687.407.95+1.13+17.25%953,00568.34%
RBLX250117C000450002023-01-27 3:25PM EST2025-01-1712.1711.8512.55+1.22+11.14%2921569.93%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230203P000450002023-01-20 1:00PM EST2023-02-0310.357.157.450.00-1368.75%
RBLX230217P000450002023-01-27 3:54PM EST2023-02-178.107.958.15-1.61-16.58%2756981.15%
RBLX230224P000450002023-01-20 10:12AM EST2023-02-2410.898.058.250.00-6673.54%
RBLX230303P000450002023-01-24 3:43PM EST2023-03-0310.158.158.400.00-1169.29%
RBLX230317P000450002023-01-27 9:44AM EST2023-03-179.608.708.80-0.63-6.16%12,75169.12%
RBLX230421P000450002023-01-27 3:28PM EST2023-04-219.259.359.50-1.45-13.55%191,13163.35%
RBLX230616P000450002023-01-27 1:34PM EST2023-06-1610.6810.6010.75-0.62-5.49%25,02463.26%
RBLX230721P000450002023-01-24 2:07PM EST2023-07-2112.2710.8011.150.00-41859.55%
RBLX240119P000450002023-01-27 12:39PM EST2024-01-1913.3513.1513.40-1.03-7.16%4173657.28%
RBLX250117P000450002023-01-18 11:17AM EST2025-01-1718.0116.0016.450.00-218354.30%