Australia markets close in 4 hours 21 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
39.62 -0.86 (-2.12%)
After hours: 07:50PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230203C000500002023-02-02 3:38PM EST2023-02-030.020.000.02+0.01+100.00%5125165.63%
RBLX230210C000500002023-02-02 3:39PM EST2023-02-100.050.050.07+0.03+150.00%5710176.17%
RBLX230217C000500002023-02-02 3:57PM EST2023-02-170.620.580.62+0.33+113.79%2,0443,40595.21%
RBLX230224C000500002023-02-02 3:00PM EST2023-02-240.630.690.78+0.20+46.51%445083.98%
RBLX230303C000500002023-02-02 2:47PM EST2023-03-030.820.760.93+0.44+115.79%102776.76%
RBLX230310C000500002023-02-02 1:49PM EST2023-03-101.250.931.08+0.74+145.10%267673.34%
RBLX230317C000500002023-02-02 3:56PM EST2023-03-171.321.301.34+0.49+59.04%9216,88674.61%
RBLX230421C000500002023-02-02 3:55PM EST2023-04-212.132.162.22+0.52+32.30%4655,80069.31%
RBLX230616C000500002023-02-02 3:55PM EST2023-06-163.653.653.80+0.80+28.07%2374,46769.80%
RBLX230721C000500002023-02-02 3:20PM EST2023-07-214.204.254.40+0.70+20.00%473,56667.80%
RBLX240119C000500002023-02-02 3:41PM EST2024-01-197.307.407.65+0.90+14.06%1824,02767.40%
RBLX250117C000500002023-02-02 2:58PM EST2025-01-1712.1012.0512.55+1.25+11.52%3540268.60%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX230203P000500002023-01-20 10:43AM EST2023-02-0315.409.359.750.00-10193.75%
RBLX230217P000500002023-02-02 11:30AM EST2023-02-179.909.9010.15-3.35-25.28%27990.23%
RBLX230303P000500002023-01-25 9:55AM EST2023-03-0315.5510.1510.450.00--474.66%
RBLX230317P000500002023-01-31 1:16PM EST2023-03-1713.6110.6010.750.00-11,42070.80%
RBLX230421P000500002023-02-02 1:13PM EST2023-04-2110.9611.2011.50-2.99-21.43%132,80963.77%
RBLX230616P000500002023-02-02 10:41AM EST2023-06-1612.4012.5012.70-1.60-11.43%13,29162.87%
RBLX230721P000500002023-01-31 1:15PM EST2023-07-2113.1012.9513.10-2.20-14.38%421960.08%
RBLX240119P000500002023-02-02 2:42PM EST2024-01-1915.3515.1015.40-1.55-9.17%7862,57256.07%
RBLX250117P000500002023-02-02 10:33AM EST2025-01-1718.5018.3018.70-1.05-5.37%182253.71%