NYSE - Nasdaq Real Time Price USD
Roblox Corporation (RBLX)
82.26
+0.45
+(0.55%)
At close: May 23 at 4:00:02 PM EDT
82.03
-0.23
(-0.28%)
After hours: May 23 at 7:57:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250530C00040000 | 5/22/2025 2:11 PM | 40 | 42.52 | 40.45 | 43.05 | 0.00 | 0.00% | 20 | 10 | 346.88% |
| RBLX250530C00044000 | 5/22/2025 2:09 PM | 44 | 38.44 | 37.00 | 39.10 | 0.00 | 0.00% | 10 | 13 | 311.72% |
| RBLX250530C00045000 | 5/23/2025 3:33 PM | 45 | 37.38 | 35.80 | 38.50 | -0.08 | -0.21% | 1 | 11 | 333.50% |
| RBLX250530C00046000 | 5/22/2025 2:11 PM | 46 | 36.54 | 34.40 | 37.85 | 0.00 | 0.00% | 20 | 7 | 346.68% |
| RBLX250530C00047000 | 5/22/2025 2:10 PM | 47 | 35.50 | 33.90 | 36.05 | 0.00 | 0.00% | 20 | 22 | 279.88% |
| RBLX250530C00048000 | 5/22/2025 2:10 PM | 48 | 34.61 | 33.55 | 35.05 | 0.00 | 0.00% | 10 | 32 | 162.50% |
| RBLX250530C00049000 | 5/22/2025 2:10 PM | 49 | 33.52 | 32.40 | 33.95 | 0.00 | 0.00% | 20 | 29 | 254.10% |
| RBLX250530C00050000 | 5/23/2025 3:03 PM | 50 | 32.53 | 31.55 | 32.90 | -0.10 | -0.31% | 1 | 32 | 241.60% |
| RBLX250530C00051000 | 5/15/2025 2:31 PM | 51 | 29.38 | 30.65 | 31.90 | 0.00 | 0.00% | 8 | 52 | 131.25% |
| RBLX250530C00052000 | 5/22/2025 2:18 PM | 52 | 30.40 | 29.55 | 30.55 | 0.00 | 0.00% | 20 | 56 | 191.02% |
| RBLX250530C00053000 | 5/22/2025 2:18 PM | 53 | 29.42 | 28.05 | 30.35 | 0.00 | 0.00% | 20 | 16 | 249.51% |
| RBLX250530C00054000 | 5/22/2025 2:18 PM | 54 | 28.53 | 27.05 | 29.45 | 0.00 | 0.00% | 10 | 22 | 247.07% |
| RBLX250530C00055000 | 5/22/2025 2:18 PM | 55 | 27.55 | 26.75 | 28.60 | 0.00 | 0.00% | 10 | 44 | 183.98% |
| RBLX250530C00056000 | 5/22/2025 2:20 PM | 56 | 26.59 | 25.60 | 27.35 | 0.00 | 0.00% | 20 | 39 | 155.47% |
| RBLX250530C00057000 | 5/22/2025 2:20 PM | 57 | 25.61 | 24.65 | 25.50 | 0.00 | 0.00% | 20 | 19 | 152.34% |
| RBLX250530C00058000 | 5/22/2025 2:25 PM | 58 | 24.58 | 24.20 | 24.45 | 0.00 | 0.00% | 10 | 40 | 117.97% |
| RBLX250530C00059000 | 5/23/2025 3:56 PM | 59 | 23.17 | 23.20 | 23.45 | -0.43 | -1.82% | 2 | 25 | 112.89% |
| RBLX250530C00060000 | 5/23/2025 1:28 PM | 60 | 22.55 | 22.20 | 22.45 | 0.42 | 1.90% | 5 | 40 | 107.81% |
| RBLX250530C00061000 | 5/22/2025 2:28 PM | 61 | 21.53 | 21.20 | 21.45 | 0.00 | 0.00% | 10 | 26 | 102.73% |
| RBLX250530C00062000 | 5/21/2025 12:35 PM | 62 | 20.00 | 18.95 | 20.50 | 0.00 | 0.00% | 10 | 21 | 122.46% |
| RBLX250530C00063000 | 5/22/2025 2:28 PM | 63 | 19.55 | 19.20 | 19.50 | 0.00 | 0.00% | 10 | 158 | 97.85% |
| RBLX250530C00064000 | 5/23/2025 12:47 PM | 64 | 18.82 | 18.20 | 18.50 | 0.36 | 1.95% | 5 | 35 | 92.97% |
| RBLX250530C00065000 | 5/23/2025 1:05 PM | 65 | 17.33 | 17.20 | 17.40 | 0.41 | 2.42% | 3 | 33 | 77.73% |
| RBLX250530C00066000 | 5/21/2025 2:36 PM | 66 | 15.90 | 16.25 | 16.50 | 0.00 | 0.00% | 5 | 29 | 86.72% |
| RBLX250530C00067000 | 5/23/2025 12:58 PM | 67 | 15.43 | 15.20 | 15.50 | -0.06 | -0.39% | 3 | 30 | 78.13% |
| RBLX250530C00068000 | 5/21/2025 12:33 PM | 68 | 14.05 | 13.80 | 14.50 | 0.00 | 0.00% | 10 | 47 | 88.67% |
| RBLX250530C00069000 | 5/23/2025 11:46 AM | 69 | 13.53 | 13.20 | 13.70 | -0.02 | -0.15% | 2 | 37 | 79.10% |
| RBLX250530C00070000 | 5/23/2025 3:41 PM | 70 | 12.52 | 12.25 | 12.50 | -0.28 | -2.19% | 6,008 | 256 | 66.80% |
| RBLX250530C00071000 | 5/23/2025 3:43 PM | 71 | 11.70 | 11.25 | 11.50 | 0.05 | 0.43% | 26 | 62 | 61.91% |
| RBLX250530C00072000 | 5/23/2025 3:42 PM | 72 | 10.45 | 9.55 | 10.55 | 0.10 | 0.97% | 1 | 53 | 70.02% |
| RBLX250530C00073000 | 5/19/2025 3:20 PM | 73 | 9.14 | 8.70 | 9.85 | 0.94 | 11.46% | 1 | 128 | 78.96% |
| RBLX250530C00074000 | 5/23/2025 3:52 PM | 74 | 8.35 | 8.15 | 8.90 | 1.20 | 16.78% | 22 | 78 | 57.42% |
| RBLX250530C00075000 | 5/23/2025 2:49 PM | 75 | 7.27 | 6.55 | 7.55 | 0.08 | 1.11% | 57 | 236 | 53.22% |
| RBLX250530C00076000 | 5/23/2025 2:22 PM | 76 | 6.59 | 5.90 | 7.05 | -0.31 | -4.49% | 20 | 119 | 66.60% |
| RBLX250530C00077000 | 5/23/2025 2:53 PM | 77 | 5.87 | 5.40 | 5.65 | -0.26 | -4.24% | 21 | 100 | 45.90% |
| RBLX250530C00078000 | 5/23/2025 3:33 PM | 78 | 4.60 | 4.60 | 4.75 | -0.35 | -7.07% | 15 | 111 | 43.16% |
| RBLX250530C00079000 | 5/23/2025 12:11 PM | 79 | 4.15 | 3.75 | 3.90 | 0.42 | 11.26% | 59 | 109 | 40.97% |
| RBLX250530C00080000 | 5/23/2025 3:30 PM | 80 | 3.18 | 2.95 | 3.15 | 0.11 | 3.58% | 64 | 942 | 40.14% |
| RBLX250530C00081000 | 5/23/2025 3:59 PM | 81 | 2.38 | 2.32 | 2.44 | 0.15 | 6.73% | 93 | 117 | 38.53% |
| RBLX250530C00082000 | 5/23/2025 3:52 PM | 82 | 1.81 | 1.79 | 1.84 | 0.07 | 4.02% | 230 | 202 | 37.60% |
| RBLX250530C00083000 | 5/23/2025 3:59 PM | 83 | 1.32 | 1.30 | 1.34 | 0.04 | 3.13% | 858 | 1,869 | 36.91% |
| RBLX250530C00084000 | 5/23/2025 3:57 PM | 84 | 0.93 | 0.92 | 0.97 | -0.06 | -6.06% | 149 | 803 | 37.01% |
| RBLX250530C00085000 | 5/23/2025 3:58 PM | 85 | 0.66 | 0.64 | 0.68 | -0.14 | -17.50% | 131 | 435 | 37.06% |
| RBLX250530C00086000 | 5/23/2025 3:44 PM | 86 | 0.48 | 0.43 | 0.47 | -0.01 | -2.04% | 134 | 181 | 37.35% |
| RBLX250530C00087000 | 5/23/2025 3:42 PM | 87 | 0.28 | 0.15 | 0.31 | -0.03 | -9.68% | 1,377 | 1,104 | 37.31% |
| RBLX250530C00088000 | 5/23/2025 2:58 PM | 88 | 0.16 | 0.17 | 0.21 | -0.15 | -48.39% | 42 | 18 | 37.89% |
| RBLX250530C00089000 | 5/23/2025 2:14 PM | 89 | 0.11 | 0.10 | 0.13 | -0.13 | -54.17% | 68 | 15 | 37.79% |
| RBLX250530C00090000 | 5/23/2025 1:34 PM | 90 | 0.11 | 0.05 | 0.17 | 0.00 | 0.00% | 32 | 214 | 44.53% |
| RBLX250530C00091000 | 5/22/2025 2:28 PM | 91 | 0.09 | 0.00 | 0.08 | -0.01 | -10.00% | 5 | 17 | 41.60% |
| RBLX250530C00100000 | 5/23/2025 1:27 PM | 100 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 15 | 3 | 54.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250530P00035000 | 4/15/2025 10:18 AM | 35 | 0.52 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 322.27% |
| RBLX250530P00044000 | 4/14/2025 3:45 PM | 44 | 1.34 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 243.75% |
| RBLX250530P00045000 | 4/16/2025 2:14 PM | 45 | 1.18 | 0.00 | 0.51 | 0.00 | 0.00% | 2 | 2 | 236.72% |
| RBLX250530P00046000 | 4/17/2025 11:29 AM | 46 | 1.69 | 0.00 | 0.51 | 0.00 | 0.00% | 5 | 7 | 229.30% |
| RBLX250530P00047000 | 5/1/2025 12:46 PM | 47 | 0.56 | 0.00 | 0.39 | 0.00 | 0.00% | 5 | 12 | 211.72% |
| RBLX250530P00048000 | 5/5/2025 2:52 PM | 48 | 0.26 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 31 | 204.69% |
| RBLX250530P00049000 | 5/2/2025 10:21 AM | 49 | 0.07 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 13 | 197.66% |
| RBLX250530P00050000 | 5/7/2025 2:50 PM | 50 | 1.00 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 21 | 191.02% |
| RBLX250530P00051000 | 5/1/2025 11:45 AM | 51 | 0.20 | 0.00 | 0.39 | 0.00 | 0.00% | 4 | 12 | 184.38% |
| RBLX250530P00052000 | 5/21/2025 9:32 AM | 52 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 37 | 112.50% |
| RBLX250530P00053000 | 5/21/2025 10:09 AM | 53 | 0.05 | 0.00 | 0.39 | 0.00 | 0.00% | 3 | 17 | 171.48% |
| RBLX250530P00054000 | 5/15/2025 9:49 AM | 54 | 0.50 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 8 | 165.04% |
| RBLX250530P00055000 | 5/16/2025 2:46 PM | 55 | 0.08 | 0.00 | 0.39 | 0.00 | 0.00% | 20 | 269 | 158.98% |
| RBLX250530P00056000 | 5/7/2025 10:03 AM | 56 | 0.23 | 0.00 | 0.39 | 0.00 | 0.00% | 5 | 19 | 152.73% |
| RBLX250530P00057000 | 5/7/2025 1:23 PM | 57 | 0.20 | 0.00 | 0.40 | 0.00 | 0.00% | 20 | 8 | 147.27% |
| RBLX250530P00058000 | 5/12/2025 3:04 PM | 58 | 0.14 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 16 | 141.41% |
| RBLX250530P00059000 | 5/23/2025 12:55 PM | 59 | 0.02 | 0.02 | 0.16 | -0.08 | -80.00% | 2 | 39 | 118.36% |
| RBLX250530P00060000 | 5/19/2025 1:01 PM | 60 | 0.06 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 20 | 129.69% |
| RBLX250530P00061000 | 5/13/2025 1:38 PM | 61 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 418 | 123.83% |
| RBLX250530P00062000 | 5/19/2025 1:00 PM | 62 | 0.02 | 0.00 | 0.27 | -0.04 | -66.67% | 3 | 32 | 110.16% |
| RBLX250530P00063000 | 5/19/2025 3:28 PM | 63 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 25 | 36 | 112.70% |
| RBLX250530P00064000 | 5/19/2025 2:47 PM | 64 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 30 | 107.03% |
| RBLX250530P00065000 | 5/23/2025 11:52 AM | 65 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 52 | 80.47% |
| RBLX250530P00066000 | 5/23/2025 12:53 PM | 66 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 1 | 388 | 68.75% |
| RBLX250530P00067000 | 5/20/2025 3:06 PM | 67 | 0.10 | 0.00 | 0.42 | 0.00 | 0.00% | 20 | 15 | 91.60% |
| RBLX250530P00068000 | 5/15/2025 9:58 AM | 68 | 0.18 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 129 | 75.98% |
| RBLX250530P00069000 | 5/22/2025 9:52 AM | 69 | 0.05 | 0.01 | 0.43 | 0.00 | 0.00% | 1 | 35 | 81.64% |
| RBLX250530P00070000 | 5/23/2025 12:17 PM | 70 | 0.01 | 0.01 | 0.26 | -0.10 | -90.91% | 6,001 | 231 | 68.95% |
| RBLX250530P00071000 | 5/23/2025 2:56 PM | 71 | 0.04 | 0.00 | 0.17 | -0.04 | -50.00% | 1 | 127 | 58.59% |
| RBLX250530P00072000 | 5/23/2025 2:56 PM | 72 | 0.06 | 0.05 | 0.21 | -0.08 | -57.14% | 13 | 87 | 58.40% |
| RBLX250530P00073000 | 5/20/2025 1:20 PM | 73 | 0.17 | 0.00 | 0.18 | 0.00 | 0.00% | 40 | 193 | 57.42% |
| RBLX250530P00074000 | 5/23/2025 12:58 PM | 74 | 0.09 | 0.06 | 0.21 | -0.05 | -35.71% | 11 | 2,052 | 54.20% |
| RBLX250530P00075000 | 5/23/2025 12:27 PM | 75 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 125 | 225 | 44.34% |
| RBLX250530P00076000 | 5/23/2025 2:56 PM | 76 | 0.17 | 0.16 | 0.19 | -0.06 | -26.09% | 69 | 113 | 42.38% |
| RBLX250530P00077000 | 5/23/2025 2:56 PM | 77 | 0.21 | 0.22 | 0.26 | -0.11 | -34.38% | 106 | 482 | 40.43% |
| RBLX250530P00078000 | 5/23/2025 3:48 PM | 78 | 0.42 | 0.34 | 0.38 | -0.09 | -17.65% | 140 | 928 | 39.36% |
| RBLX250530P00079000 | 5/23/2025 3:13 PM | 79 | 0.57 | 0.51 | 0.54 | -0.08 | -12.31% | 156 | 634 | 38.04% |
| RBLX250530P00080000 | 5/23/2025 3:58 PM | 80 | 0.75 | 0.74 | 0.79 | -0.26 | -25.74% | 599 | 1,024 | 37.60% |
| RBLX250530P00081000 | 5/23/2025 3:53 PM | 81 | 1.06 | 1.06 | 1.13 | -0.36 | -25.35% | 580 | 397 | 37.40% |
| RBLX250530P00082000 | 5/23/2025 3:55 PM | 82 | 1.54 | 1.47 | 1.52 | -0.36 | -18.95% | 210 | 138 | 36.28% |
| RBLX250530P00083000 | 5/23/2025 3:20 PM | 83 | 2.00 | 1.97 | 2.03 | -0.17 | -7.83% | 136 | 93 | 35.79% |
| RBLX250530P00084000 | 5/23/2025 2:23 PM | 84 | 2.52 | 2.56 | 2.83 | -0.32 | -11.27% | 5 | 75 | 39.84% |
| RBLX250530P00085000 | 5/23/2025 3:01 PM | 85 | 3.25 | 3.25 | 3.40 | -1.71 | -34.48% | 66 | 2 | 36.52% |
| RBLX250530P00087000 | 5/23/2025 3:43 PM | 87 | 4.64 | 4.25 | 5.05 | -1.31 | -22.02% | 2 | 1 | 37.31% |
| RBLX250530P00089000 | 5/16/2025 11:23 AM | 89 | 7.95 | 4.85 | 8.30 | 0.00 | 0.00% | 1 | 1 | 86.18% |
| RBLX250530P00095000 | 5/21/2025 10:07 AM | 95 | 12.00 | 12.55 | 12.85 | 0.00 | 0.00% | 1 | 1 | 58.79% |
| RBLX250530P00100000 | 5/23/2025 12:04 PM | 100 | 17.50 | 17.60 | 17.85 | -1.05 | -5.66% | 1 | 0 | 75.00% |
Related Tickers
TTWO Take-Two Interactive Software, Inc.
224.99
-0.45%
EA Electronic Arts Inc.
146.89
+0.18%
NTDOY Nintendo Co., Ltd.
20.50
+5.24%
SKLZ Skillz Inc.
6.05
-7.63%
NTES NetEase, Inc.
119.75
+0.61%
SOHU Sohu.com Limited
10.01
+0.40%
GCL GCL Global Holdings Ltd
2.4500
-7.20%
PLTK Playtika Holding Corp.
4.5100
-1.31%
9999.HK NetEase, Inc.
188.600
+1.07%
7974.T Nintendo Co., Ltd.
11,800.00
+5.36%