Singapore markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.53+2.01 (+5.22%)
At close: 04:00PM EDT
40.46 -0.07 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX260116C000150002024-06-27 3:52PM EDT15.0023.8026.3527.600.00-314173.63%
RBLX260116C000175002024-06-06 2:00PM EDT17.5020.9523.2524.500.00-21454.08%
RBLX260116C000200002024-07-10 3:23PM EDT20.0022.2023.0024.250.00-615774.32%
RBLX260116C000225002024-05-20 12:16PM EDT22.5015.2015.8017.550.00-11290.00%
RBLX260116C000250002024-07-11 2:14PM EDT25.0017.9018.7019.750.00-271561.68%
RBLX260116C000275002024-07-05 2:44PM EDT27.5015.9617.7518.050.00-1058862.55%
RBLX260116C000300002024-07-12 2:58PM EDT30.0016.2015.4517.45+1.37+9.24%550961.61%
RBLX260116C000325002024-07-10 12:57PM EDT32.5013.8514.8515.150.00-143660.13%
RBLX260116C000350002024-07-10 2:16PM EDT35.0012.9013.5514.700.00-481161.62%
RBLX260116C000375002024-07-10 12:57PM EDT37.5011.4512.3012.550.00-280057.81%
RBLX260116C000400002024-07-12 12:26PM EDT40.0011.0011.2011.55+1.04+10.44%92,76257.34%
RBLX260116C000425002024-07-12 1:48PM EDT42.509.9110.1511.25+0.81+8.90%175558.42%
RBLX260116C000450002024-07-12 2:51PM EDT45.009.339.259.45+1.13+13.78%230555.62%
RBLX260116C000475002024-07-10 2:06PM EDT47.508.008.358.550.00-111054.81%
RBLX260116C000500002024-07-12 3:57PM EDT50.007.737.557.85+1.13+17.12%4694154.44%
RBLX260116C000525002024-07-12 1:32PM EDT52.506.756.857.10+0.80+13.45%204853.89%
RBLX260116C000550002024-07-12 3:45PM EDT55.006.356.206.45+0.99+18.47%8053553.45%
RBLX260116C000600002024-07-12 11:39AM EDT60.005.005.156.05+0.49+10.86%3347254.75%
RBLX260116C000650002024-07-02 11:17AM EDT65.003.474.304.500.00-121352.69%
RBLX260116C000700002024-07-12 3:31PM EDT70.003.653.553.75+0.25+7.35%161,83752.22%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX260116P000150002024-07-12 11:35AM EDT15.000.510.310.60-0.08-13.56%147053.71%
RBLX260116P000175002024-07-12 3:36PM EDT17.500.860.780.93-0.27-23.89%135354.30%
RBLX260116P000200002024-07-12 11:59AM EDT20.001.301.171.28+0.04+3.17%214552.34%
RBLX260116P000225002024-07-12 3:36PM EDT22.501.691.611.74-0.16-8.65%18050.49%
RBLX260116P000250002024-07-12 12:01PM EDT25.002.372.052.34-0.01-0.42%152249.90%
RBLX260116P000275002024-07-12 12:29PM EDT27.503.032.863.05-0.25-7.62%101,30948.73%
RBLX260116P000300002024-07-12 11:21AM EDT30.003.953.703.90-0.10-2.47%251447.82%
RBLX260116P000325002024-07-08 1:50PM EDT32.505.014.654.850.00-1062046.85%
RBLX260116P000350002024-07-09 3:10PM EDT35.006.035.705.950.00-1896246.16%
RBLX260116P000375002024-07-11 1:55PM EDT37.507.506.857.150.00-1683045.41%
RBLX260116P000400002024-06-27 3:13PM EDT40.009.408.158.400.00-31,86144.37%
RBLX260116P000425002024-07-11 1:54PM EDT42.5010.259.509.800.00-313243.62%
RBLX260116P000450002024-06-28 2:05PM EDT45.0012.5510.9511.250.00-120742.62%
RBLX260116P000475002024-07-12 2:43PM EDT47.5012.7212.4512.85-0.78-5.78%1,50016241.92%
RBLX260116P000500002024-06-13 9:33AM EDT50.0016.0014.1514.450.00-12540.76%
RBLX260116P000525002024-04-29 1:28PM EDT52.5018.2520.2021.550.00-1463.64%
RBLX260116P000550002024-05-10 2:26PM EDT55.0024.4020.5521.100.00-2953.64%
RBLX260116P000600002024-05-10 2:56PM EDT60.0028.9024.9525.700.00-11056.12%
RBLX260116P000650002024-04-17 1:06PM EDT65.0029.6331.3532.750.00-2269.31%
RBLX260116P000700002024-05-09 3:33PM EDT70.0039.3933.3035.300.00-1058.86%