Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX260116C00015000 | 2024-05-20 1:27PM EDT | 15.00 | 20.25 | 19.10 | 19.50 | 0.00 | - | 2 | 150 | 71.88% |
| RBLX260116C00017500 | 2024-05-21 9:30AM EDT | 17.50 | 18.65 | 17.05 | 18.15 | 0.00 | - | 1 | 15 | 69.82% |
| RBLX260116C00020000 | 2024-05-20 11:09AM EDT | 20.00 | 16.74 | 15.60 | 16.40 | 0.00 | - | 12 | 150 | 67.87% |
| RBLX260116C00022500 | 2024-05-20 12:16PM EDT | 22.50 | 15.20 | 13.85 | 14.35 | 0.00 | - | 11 | 29 | 62.55% |
| RBLX260116C00025000 | 2024-05-16 3:31PM EDT | 25.00 | 13.56 | 11.70 | 12.90 | 0.00 | - | 1 | 729 | 58.03% |
| RBLX260116C00027500 | 2024-05-23 10:26AM EDT | 27.50 | 11.50 | 11.40 | 11.60 | -0.30 | -2.54% | 25 | 625 | 60.55% |
| RBLX260116C00030000 | 2024-05-22 1:16PM EDT | 30.00 | 10.30 | 10.25 | 10.45 | -0.92 | -8.20% | 1 | 599 | 59.56% |
| RBLX260116C00032500 | 2024-05-22 12:35PM EDT | 32.50 | 9.35 | 9.15 | 9.35 | -0.65 | -6.50% | 2 | 406 | 58.33% |
| RBLX260116C00035000 | 2024-05-23 9:48AM EDT | 35.00 | 8.30 | 8.15 | 8.35 | -0.80 | -8.79% | 8 | 741 | 57.23% |
| RBLX260116C00037500 | 2024-05-21 9:30AM EDT | 37.50 | 8.50 | 7.30 | 7.45 | 0.00 | - | 1 | 809 | 56.41% |
| RBLX260116C00040000 | 2024-05-22 3:11PM EDT | 40.00 | 7.17 | 6.50 | 6.65 | 0.00 | - | 18 | 1,353 | 55.60% |
| RBLX260116C00042500 | 2024-05-22 1:30PM EDT | 42.50 | 6.50 | 5.80 | 6.05 | 0.00 | - | 4 | 756 | 55.30% |
| RBLX260116C00045000 | 2024-05-23 10:05AM EDT | 45.00 | 5.31 | 5.20 | 5.30 | -0.24 | -4.32% | 1 | 321 | 54.46% |
| RBLX260116C00047500 | 2024-05-21 10:46AM EDT | 47.50 | 4.91 | 4.25 | 5.30 | 0.00 | - | 1 | 106 | 54.48% |
| RBLX260116C00050000 | 2024-05-22 11:08AM EDT | 50.00 | 4.69 | 4.15 | 4.30 | 0.00 | - | 2 | 881 | 53.72% |
| RBLX260116C00052500 | 2024-05-10 11:18AM EDT | 52.50 | 3.93 | 3.70 | 3.85 | 0.00 | - | 1 | 45 | 53.28% |
| RBLX260116C00055000 | 2024-05-13 2:08PM EDT | 55.00 | 3.35 | 3.35 | 3.50 | 0.00 | - | 4 | 530 | 53.24% |
| RBLX260116C00060000 | 2024-05-23 10:19AM EDT | 60.00 | 2.80 | 2.74 | 2.86 | -0.15 | -5.08% | 10 | 343 | 52.93% |
| RBLX260116C00065000 | 2024-05-22 12:10PM EDT | 65.00 | 2.48 | 2.04 | 2.37 | 0.00 | - | 1 | 180 | 51.95% |
| RBLX260116C00070000 | 2024-05-23 10:05AM EDT | 70.00 | 1.90 | 1.88 | 1.96 | -0.25 | -11.63% | 13 | 1,577 | 52.69% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX260116P00015000 | 2024-05-17 2:58PM EDT | 15.00 | 0.90 | 0.90 | 1.01 | 0.00 | - | 1 | 433 | 52.98% |
| RBLX260116P00017500 | 2024-05-21 11:14AM EDT | 17.50 | 1.40 | 1.39 | 1.49 | 0.00 | - | 1 | 373 | 50.98% |
| RBLX260116P00020000 | 2024-05-22 11:33AM EDT | 20.00 | 1.97 | 2.03 | 2.12 | 0.00 | - | 1 | 209 | 49.93% |
| RBLX260116P00022500 | 2024-05-16 12:03PM EDT | 22.50 | 2.64 | 2.79 | 2.91 | 0.00 | - | 5 | 87 | 48.65% |
| RBLX260116P00025000 | 2024-05-21 10:18AM EDT | 25.00 | 3.55 | 3.70 | 3.80 | 0.00 | - | 1 | 576 | 47.14% |
| RBLX260116P00027500 | 2024-05-22 12:04PM EDT | 27.50 | 4.54 | 4.70 | 4.85 | 0.00 | - | 1 | 1,185 | 45.94% |
| RBLX260116P00030000 | 2024-05-22 1:47PM EDT | 30.00 | 5.72 | 5.90 | 6.05 | +0.15 | +2.69% | 1 | 491 | 44.90% |
| RBLX260116P00032500 | 2024-05-22 11:16AM EDT | 32.50 | 6.90 | 7.20 | 7.35 | 0.00 | - | 24 | 109 | 43.71% |
| RBLX260116P00035000 | 2024-05-22 11:16AM EDT | 35.00 | 8.25 | 8.55 | 8.75 | 0.00 | - | 10 | 942 | 42.43% |
| RBLX260116P00037500 | 2024-05-22 11:26AM EDT | 37.50 | 9.70 | 10.10 | 11.25 | 0.00 | - | 47 | 802 | 47.14% |
| RBLX260116P00040000 | 2024-05-21 2:39PM EDT | 40.00 | 11.62 | 11.70 | 12.00 | 0.00 | - | 1 | 473 | 40.58% |
| RBLX260116P00042500 | 2024-05-15 11:41AM EDT | 42.50 | 13.36 | 13.45 | 13.70 | 0.00 | - | 5 | 129 | 39.15% |
| RBLX260116P00045000 | 2024-05-17 9:39AM EDT | 45.00 | 15.15 | 15.30 | 16.55 | 0.00 | - | 1 | 209 | 44.54% |
| RBLX260116P00047500 | 2024-05-08 11:44AM EDT | 47.50 | 13.95 | 17.20 | 18.50 | 0.00 | - | 2 | 162 | 43.86% |
| RBLX260116P00050000 | 2024-04-29 1:27PM EDT | 50.00 | 19.40 | 19.25 | 20.50 | +2.55 | +15.13% | 1 | 24 | 43.05% |
| RBLX260116P00052500 | 2024-04-29 1:28PM EDT | 52.50 | 18.25 | 19.60 | 21.65 | 0.00 | - | 1 | 4 | 34.94% |
| RBLX260116P00055000 | 2024-05-10 2:26PM EDT | 55.00 | 24.40 | 22.70 | 23.80 | 0.00 | - | 2 | 9 | 33.57% |
| RBLX260116P00060000 | 2024-05-10 2:56PM EDT | 60.00 | 28.90 | 27.95 | 28.80 | 0.00 | - | 1 | 10 | 37.05% |
| RBLX260116P00065000 | 2024-04-17 1:06PM EDT | 65.00 | 29.63 | 31.35 | 32.75 | 0.00 | - | 2 | 2 | 0.00% |
| RBLX260116P00070000 | 2024-05-09 3:33PM EDT | 70.00 | 39.39 | 35.75 | 40.40 | 0.00 | - | 1 | 0 | 57.43% |
© 2024 Yahoo. All rights reserved.