Roblox Corporation (RBLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX260116C00015000 | 2024-10-01 3:57PM EDT | 15.00 | 29.60 | 27.40 | 30.30 | 0.00 | - | 1 | 144 | 88.77% |
| RBLX260116C00017500 | 2024-08-29 3:31PM EDT | 17.50 | 27.78 | 27.60 | 29.10 | 0.00 | - | 12 | 18 | 104.15% |
| RBLX260116C00020000 | 2024-09-25 11:43AM EDT | 20.00 | 28.95 | 22.85 | 25.70 | 0.00 | - | 2 | 137 | 72.78% |
| RBLX260116C00022500 | 2024-08-22 2:30PM EDT | 22.50 | 23.85 | 25.35 | 26.55 | 0.00 | - | 5 | 24 | 105.93% |
| RBLX260116C00025000 | 2024-09-19 10:32AM EDT | 25.00 | 24.00 | 18.35 | 20.45 | 0.00 | - | 5 | 683 | 56.79% |
| RBLX260116C00027500 | 2024-10-04 11:32AM EDT | 27.50 | 17.95 | 16.60 | 19.60 | -3.75 | -17.28% | 1 | 559 | 59.70% |
| RBLX260116C00030000 | 2024-10-04 10:21AM EDT | 30.00 | 16.00 | 16.45 | 17.50 | -2.73 | -14.58% | 3 | 458 | 62.27% |
| RBLX260116C00032500 | 2024-10-02 11:06AM EDT | 32.50 | 16.83 | 13.85 | 16.55 | 0.00 | - | 5 | 333 | 59.14% |
| RBLX260116C00035000 | 2024-09-30 1:56PM EDT | 35.00 | 15.58 | 13.10 | 14.85 | 0.00 | - | 12 | 868 | 59.24% |
| RBLX260116C00037500 | 2024-10-04 1:08PM EDT | 37.50 | 12.35 | 12.15 | 13.60 | -2.20 | -15.12% | 1 | 750 | 59.45% |
| RBLX260116C00040000 | 2024-10-04 2:59PM EDT | 40.00 | 11.25 | 10.90 | 13.45 | -0.17 | -1.49% | 29 | 2,825 | 61.37% |
| RBLX260116C00042500 | 2024-09-30 1:48PM EDT | 42.50 | 11.58 | 8.70 | 11.75 | 0.00 | - | 1 | 721 | 55.75% |
| RBLX260116C00045000 | 2024-09-19 2:12PM EDT | 45.00 | 11.30 | 8.75 | 9.20 | 0.00 | - | 2 | 518 | 53.76% |
| RBLX260116C00047500 | 2024-09-27 3:54PM EDT | 47.50 | 7.90 | 7.85 | 8.25 | -1.20 | -13.19% | 1 | 115 | 53.13% |
| RBLX260116C00050000 | 2024-10-04 10:37AM EDT | 50.00 | 6.75 | 7.00 | 8.20 | -0.40 | -5.59% | 4 | 1,032 | 54.59% |
| RBLX260116C00052500 | 2024-10-01 9:55AM EDT | 52.50 | 7.18 | 5.15 | 6.65 | 0.00 | - | 1 | 45 | 53.06% |
| RBLX260116C00055000 | 2024-09-25 12:29PM EDT | 55.00 | 8.07 | 5.55 | 6.95 | 0.00 | - | 1 | 934 | 54.11% |
| RBLX260116C00060000 | 2024-10-04 2:48PM EDT | 60.00 | 4.55 | 4.15 | 5.80 | +0.05 | +1.11% | 31 | 677 | 52.78% |
| RBLX260116C00065000 | 2024-10-04 10:38AM EDT | 65.00 | 3.53 | 3.30 | 4.90 | -0.17 | -4.59% | 10 | 2,245 | 52.58% |
| RBLX260116C00070000 | 2024-10-04 3:14PM EDT | 70.00 | 2.85 | 2.65 | 3.40 | 0.00 | - | 20 | 1,970 | 50.15% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX260116P00015000 | 2024-09-27 9:49AM EDT | 15.00 | 0.40 | 0.12 | 1.28 | 0.00 | - | 3 | 455 | 66.21% |
| RBLX260116P00017500 | 2024-09-12 9:32AM EDT | 17.50 | 0.50 | 0.26 | 1.55 | 0.00 | - | 1 | 359 | 61.47% |
| RBLX260116P00020000 | 2024-09-25 11:27AM EDT | 20.00 | 0.65 | 0.91 | 1.61 | 0.00 | - | 4 | 595 | 59.01% |
| RBLX260116P00022500 | 2024-10-03 12:14PM EDT | 22.50 | 1.36 | 1.10 | 2.31 | 0.00 | - | 15 | 91 | 56.96% |
| RBLX260116P00025000 | 2024-10-04 2:12PM EDT | 25.00 | 2.00 | 1.58 | 2.67 | +0.14 | +7.53% | 12 | 1,315 | 53.94% |
| RBLX260116P00027500 | 2024-09-17 2:43PM EDT | 27.50 | 1.73 | 2.17 | 2.82 | 0.00 | - | 1 | 2,426 | 50.12% |
| RBLX260116P00030000 | 2024-09-24 11:21AM EDT | 30.00 | 2.40 | 3.05 | 3.45 | 0.00 | - | 15 | 517 | 50.72% |
| RBLX260116P00032500 | 2024-09-25 12:32PM EDT | 32.50 | 3.03 | 3.90 | 4.35 | 0.00 | - | 1 | 657 | 49.85% |
| RBLX260116P00035000 | 2024-10-02 3:35PM EDT | 35.00 | 4.80 | 4.90 | 5.25 | 0.00 | - | 6 | 919 | 48.30% |
| RBLX260116P00037500 | 2024-10-03 9:58AM EDT | 37.50 | 5.98 | 5.95 | 6.30 | 0.00 | - | 1 | 909 | 47.10% |
| RBLX260116P00040000 | 2024-10-04 9:55AM EDT | 40.00 | 7.50 | 7.15 | 7.60 | +0.61 | +8.85% | 5 | 2,873 | 46.73% |
| RBLX260116P00042500 | 2024-09-25 12:32PM EDT | 42.50 | 6.51 | 8.45 | 8.85 | 0.00 | - | 1 | 165 | 45.50% |
| RBLX260116P00045000 | 2024-10-03 1:04PM EDT | 45.00 | 9.95 | 8.90 | 10.25 | 0.00 | - | 24 | 202 | 44.54% |
| RBLX260116P00047500 | 2024-09-26 2:11PM EDT | 47.50 | 10.25 | 10.35 | 11.75 | 0.00 | - | 1 | 1,515 | 43.60% |
| RBLX260116P00050000 | 2024-09-16 2:11PM EDT | 50.00 | 10.15 | 12.90 | 14.65 | 0.00 | - | 1 | 44 | 49.57% |
| RBLX260116P00052500 | 2024-09-26 10:52AM EDT | 52.50 | 12.85 | 14.15 | 15.60 | 0.00 | - | 1 | 47 | 44.81% |
| RBLX260116P00055000 | 2024-09-05 1:28PM EDT | 55.00 | 15.55 | 15.45 | 16.85 | 0.00 | - | 1 | 64 | 41.08% |
| RBLX260116P00060000 | 2024-07-31 1:27PM EDT | 60.00 | 21.00 | 18.30 | 18.75 | 0.00 | - | 2 | 10 | 25.45% |
| RBLX260116P00065000 | 2024-07-29 1:50PM EDT | 65.00 | 26.10 | 22.45 | 23.70 | 0.00 | - | 5 | 4 | 28.69% |
| RBLX260116P00070000 | 2024-05-09 3:33PM EDT | 70.00 | 39.39 | 33.30 | 35.30 | 0.00 | - | 1 | 0 | 69.09% |
© 2024 Yahoo. All rights reserved.