UK markets open in 6 hours 52 minutes

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.60+0.60 (+1.71%)
At close: 04:00PM EDT
35.70 +0.10 (+0.28%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX250620C000150002024-06-04 10:17AM EDT15.0020.4521.7021.950.00-71077.83%
RBLX250620C000200002024-06-05 10:54AM EDT20.0017.3017.6017.80+1.75+11.25%10011168.92%
RBLX250620C000225002024-05-20 9:32AM EDT22.5013.8015.6515.900.00-92165.43%
RBLX250620C000250002024-06-04 2:37PM EDT25.0013.5013.9514.100.00-2124763.11%
RBLX250620C000275002024-05-30 12:29PM EDT27.5010.3511.1512.500.00-101455.91%
RBLX250620C000300002024-06-04 9:30AM EDT30.0010.2010.6511.000.00-122058.69%
RBLX250620C000325002024-06-05 12:58PM EDT32.509.569.4010.50+1.71+21.78%335460.94%
RBLX250620C000350002024-06-05 2:58PM EDT35.008.258.308.45+0.75+10.00%1147756.96%
RBLX250620C000375002024-06-05 1:00PM EDT37.507.257.257.40+0.75+11.54%257056.15%
RBLX250620C000400002024-06-05 10:35AM EDT40.006.226.056.40+0.22+3.67%1638854.29%
RBLX250620C000425002024-06-04 3:49PM EDT42.505.205.405.550.00-21,79454.18%
RBLX250620C000450002024-06-04 3:26PM EDT45.004.513.854.85+0.01+0.22%449050.82%
RBLX250620C000475002024-06-04 1:07PM EDT47.503.784.054.200.00-251553.20%
RBLX250620C000500002024-06-05 3:00PM EDT50.003.503.503.65+0.15+4.48%39652.78%
RBLX250620C000550002024-05-22 2:49PM EDT55.002.152.612.760.00-5130452.12%
RBLX250620C000600002024-05-31 10:18AM EDT60.001.701.962.110.00-138651.76%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX250620P000150002024-05-24 3:18PM EDT15.000.500.002.520.00-104878.56%
RBLX250620P000175002024-06-03 11:11AM EDT17.500.730.630.700.00-4454.93%
RBLX250620P000200002024-06-03 2:34PM EDT20.001.020.731.78-0.10-8.93%17656.62%
RBLX250620P000225002024-06-05 10:45AM EDT22.501.521.441.52-0.18-10.59%1018250.76%
RBLX250620P000250002024-05-29 1:51PM EDT25.002.501.952.430.00-26050.32%
RBLX250620P000275002024-06-03 9:31AM EDT27.503.202.832.920.00-59848.56%
RBLX250620P000300002024-06-05 2:01PM EDT30.003.843.753.85-0.56-12.73%3142047.44%
RBLX250620P000325002024-05-29 10:06AM EDT32.504.854.804.95-0.85-14.91%630846.51%
RBLX250620P000350002024-05-29 3:55PM EDT35.007.006.007.150.00-8143852.45%
RBLX250620P000375002024-05-29 3:55PM EDT37.508.507.307.500.00-13028544.13%
RBLX250620P000400002024-05-29 3:57PM EDT40.0010.158.759.250.00-18436444.81%
RBLX250620P000425002024-05-24 10:31AM EDT42.5012.3010.3510.600.00-211341.86%
RBLX250620P000450002024-05-20 9:44AM EDT45.0013.7012.0012.350.00-3610440.82%
RBLX250620P000475002024-05-23 10:33AM EDT47.5016.4513.6514.150.00-1139.30%
RBLX250620P000500002024-05-16 3:45PM EDT50.0018.1615.8516.750.00-404043.47%
RBLX250620P000600002024-05-10 12:32PM EDT60.0028.0022.0024.750.00-1332.13%