Roblox Corporation (RBLX)
NYSE - NYSE Delayed 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 | 2024-03-22 3:40PM EDT | 15.00 | 24.50 | 22.50 | 24.95 | 0.00 | - | 1 | 60 | 82.15% |
| RBLX260116C00017500 | 2024-04-19 3:37PM EDT | 17.50 | 20.75 | 20.35 | 21.75 | 0.00 | - | 1 | 13 | 68.36% |
| RBLX260116C00020000 | 2024-04-26 9:52AM EDT | 20.00 | 19.50 | 19.05 | 20.25 | +0.24 | +1.25% | 1 | 128 | 69.56% |
| RBLX260116C00022500 | 2024-03-22 10:06AM EDT | 22.50 | 19.22 | 17.50 | 18.55 | 0.00 | - | 6 | 20 | 67.40% |
| RBLX260116C00025000 | 2024-04-25 9:33AM EDT | 25.00 | 14.85 | 15.50 | 17.80 | 0.00 | - | 1 | 483 | 66.65% |
| RBLX260116C00027500 | 2024-04-24 12:48PM EDT | 27.50 | 14.05 | 14.55 | 15.40 | 0.00 | - | 4 | 190 | 63.15% |
| RBLX260116C00030000 | 2024-04-25 12:38PM EDT | 30.00 | 13.45 | 12.45 | 15.45 | 0.00 | - | 4 | 400 | 63.68% |
| RBLX260116C00032500 | 2024-04-25 10:03AM EDT | 32.50 | 11.15 | 11.75 | 12.90 | 0.00 | - | 81 | 313 | 59.90% |
| RBLX260116C00035000 | 2024-04-25 10:04AM EDT | 35.00 | 10.44 | 11.50 | 13.00 | 0.00 | - | 15 | 220 | 64.99% |
| RBLX260116C00037500 | 2024-04-25 3:58PM EDT | 37.50 | 10.85 | 10.15 | 12.05 | +0.40 | +3.83% | 50 | 891 | 63.17% |
| RBLX260116C00040000 | 2024-04-26 1:47PM EDT | 40.00 | 9.96 | 9.65 | 10.85 | +0.46 | +4.84% | 2 | 1,256 | 62.73% |
| RBLX260116C00042500 | 2024-04-25 10:02AM EDT | 42.50 | 7.80 | 8.80 | 9.00 | 0.00 | - | 20 | 758 | 59.24% |
| RBLX260116C00045000 | 2024-04-26 1:47PM EDT | 45.00 | 8.27 | 7.05 | 8.20 | +1.19 | +16.81% | 1 | 287 | 55.95% |
| RBLX260116C00047500 | 2024-04-25 9:33AM EDT | 47.50 | 6.40 | 7.30 | 7.50 | 0.00 | - | 5 | 73 | 57.92% |
| RBLX260116C00050000 | 2024-04-26 3:08PM EDT | 50.00 | 6.80 | 6.70 | 6.85 | +0.25 | +3.82% | 19 | 487 | 57.50% |
| RBLX260116C00052500 | 2024-04-26 10:28AM EDT | 52.50 | 6.28 | 6.10 | 6.25 | +0.68 | +12.14% | 1 | 44 | 56.96% |
| RBLX260116C00055000 | 2024-04-26 3:44PM EDT | 55.00 | 5.66 | 4.65 | 5.75 | +0.23 | +4.24% | 12 | 455 | 54.13% |
| RBLX260116C00060000 | 2024-04-26 3:11PM EDT | 60.00 | 4.85 | 4.70 | 4.85 | +0.46 | +10.48% | 1 | 252 | 56.12% |
| RBLX260116C00065000 | 2024-04-25 3:45PM EDT | 65.00 | 3.85 | 3.95 | 5.00 | 0.00 | - | 1 | 156 | 58.20% |
| RBLX260116C00070000 | 2024-04-26 12:20PM EDT | 70.00 | 3.47 | 2.97 | 3.50 | +0.18 | +5.47% | 3 | 1,544 | 54.13% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX260116P00015000 | 2024-04-19 3:51PM EDT | 15.00 | 1.07 | 0.94 | 1.06 | 0.00 | - | 4 | 94 | 57.15% |
| RBLX260116P00017500 | 2024-04-25 2:57PM EDT | 17.50 | 1.47 | 1.36 | 1.68 | 0.00 | - | 1 | 369 | 55.88% |
| RBLX260116P00020000 | 2024-04-25 12:35PM EDT | 20.00 | 2.13 | 1.92 | 2.16 | 0.00 | - | 3 | 157 | 53.42% |
| RBLX260116P00022500 | 2024-04-02 11:20AM EDT | 22.50 | 2.81 | 2.60 | 2.93 | 0.00 | - | 4 | 83 | 52.22% |
| RBLX260116P00025000 | 2024-04-24 9:38AM EDT | 25.00 | 3.50 | 3.40 | 4.15 | 0.00 | - | 1 | 363 | 52.38% |
| RBLX260116P00027500 | 2024-04-24 3:17PM EDT | 27.50 | 4.70 | 4.35 | 4.50 | 0.00 | - | 10 | 1,183 | 49.54% |
| RBLX260116P00030000 | 2024-04-24 12:36PM EDT | 30.00 | 5.90 | 5.40 | 5.55 | 0.00 | - | 1 | 489 | 48.39% |
| RBLX260116P00032500 | 2024-04-16 1:26PM EDT | 32.50 | 6.60 | 6.55 | 6.75 | 0.00 | - | 1 | 111 | 47.55% |
| RBLX260116P00035000 | 2024-04-24 10:30AM EDT | 35.00 | 8.10 | 7.85 | 8.00 | 0.00 | - | 2 | 307 | 46.39% |
| RBLX260116P00037500 | 2024-04-15 1:04PM EDT | 37.50 | 8.88 | 9.20 | 10.30 | 0.00 | - | 350 | 761 | 50.44% |
| RBLX260116P00040000 | 2024-04-24 11:18AM EDT | 40.00 | 11.10 | 10.65 | 11.85 | 0.00 | - | 10 | 689 | 49.77% |
| RBLX260116P00042500 | 2024-04-23 11:19AM EDT | 42.50 | 12.02 | 12.20 | 12.55 | 0.00 | - | 1 | 128 | 44.15% |
| RBLX260116P00045000 | 2024-04-22 1:16PM EDT | 45.00 | 14.50 | 13.85 | 14.75 | 0.00 | - | 2 | 210 | 46.09% |
| RBLX260116P00047500 | 2024-03-11 10:46AM EDT | 47.50 | 13.10 | 13.90 | 14.20 | 0.00 | - | 2 | 157 | 32.51% |
| RBLX260116P00050000 | 2024-04-18 3:19PM EDT | 50.00 | 18.10 | 17.00 | 17.85 | 0.00 | - | 1 | 24 | 41.80% |
| RBLX260116P00052500 | 2024-04-19 10:49AM EDT | 52.50 | 19.85 | 18.40 | 19.90 | 0.00 | - | 1 | 4 | 41.80% |
| RBLX260116P00055000 | 2024-04-18 2:31PM EDT | 55.00 | 21.90 | 20.20 | 21.80 | 0.00 | - | 2 | 4 | 40.56% |
| RBLX260116P00060000 | 2024-03-12 12:39PM EDT | 60.00 | 22.87 | 22.55 | 24.65 | 0.00 | - | 1 | 9 | 28.37% |
| RBLX260116P00065000 | 2024-04-17 1:06PM EDT | 65.00 | 29.63 | 29.50 | 31.00 | 0.00 | - | 2 | 2 | 42.90% |
| RBLX260116P00070000 | 2024-04-25 9:46AM EDT | 70.00 | 36.10 | 34.10 | 34.85 | 0.00 | - | 10 | 10 | 36.29% |
© 2024 Yahoo. All rights reserved.