Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Roblox Corporation (RBLX)

Time to buy RBLX?
70.44
-0.33
(-0.47%)
At close: 4:04:05 PM EDT
70.10
-0.34
(-0.48%)
After hours: 5:19:51 PM EDT
Time to buy RBLX?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RBLX250509C00040000 5/7/2025 2:56 PM 40 30.98 30.05 30.60 0.33 1.08% 11 10 324.22%
RBLX250509C00043000 5/5/2025 10:00 AM 43 27.95 26.80 27.95 -1.03 -3.55% 10 9 360.55%
RBLX250509C00044000 5/7/2025 11:43 AM 44 26.94 25.85 26.75 0.85 3.26% 10 21 311.72%
RBLX250509C00045000 5/7/2025 11:43 AM 45 25.97 24.85 25.75 0.89 3.55% 10 7 298.83%
RBLX250509C00046000 5/7/2025 11:46 AM 46 25.21 24.20 24.90 1.18 4.91% 16 5 237.50%
RBLX250509C00046500 5/6/2025 9:48 AM 46.5 23.55 23.60 24.90 0.00 0.00% 10 8 280.47%
RBLX250509C00047000 5/5/2025 10:01 AM 47 25.09 22.70 23.70 0.00 0.00% 16 11 264.84%
RBLX250509C00048000 5/5/2025 10:11 AM 48 24.15 22.10 22.55 0.00 0.00% 20 7 216.80%
RBLX250509C00050000 5/6/2025 2:55 PM 50 20.90 20.30 20.70 0.00 0.00% 12 196 178.91%
RBLX250509C00051000 5/5/2025 9:56 AM 51 20.86 19.25 19.75 0.00 0.00% 1 105 169.53%
RBLX250509C00052000 5/6/2025 2:55 PM 52 19.41 18.20 18.95 0.39 2.05% 1 19 183.59%
RBLX250509C00053000 5/6/2025 12:11 PM 53 17.50 17.30 17.55 -0.45 -2.51% 2 3 167.58%
RBLX250509C00054000 5/6/2025 9:36 AM 54 15.80 16.30 16.70 0.00 0.00% 1 67 142.97%
RBLX250509C00055000 5/6/2025 12:11 PM 55 15.95 15.30 15.55 0.00 0.00% 1 66 148.83%
RBLX250509C00056000 5/2/2025 2:42 PM 56 17.50 14.20 14.55 0.00 0.00% 5 17 139.84%
RBLX250509C00057000 5/5/2025 11:33 AM 57 15.62 13.30 13.90 0.00 0.00% 12 29 140.23%
RBLX250509C00058000 5/5/2025 11:33 AM 58 14.82 12.15 13.35 0.00 0.00% 1 20 151.37%
RBLX250509C00059000 5/2/2025 3:48 PM 59 14.75 11.30 11.65 0.00 0.00% 13 30 92.97%
RBLX250509C00060000 5/7/2025 2:08 PM 60 10.31 9.40 10.65 -1.19 -10.35% 13 40 118.75%
RBLX250509C00061000 5/7/2025 2:08 PM 61 9.39 9.35 9.85 -2.93 -23.78% 1 38 102.54%
RBLX250509C00062000 5/7/2025 11:47 AM 62 9.00 8.35 8.65 -2.37 -20.84% 7 147 76.56%
RBLX250509C00063000 5/6/2025 2:21 PM 63 7.95 7.35 7.85 0.00 0.00% 2 87 83.98%
RBLX250509C00064000 5/5/2025 3:59 PM 64 7.95 6.30 6.85 0.00 0.00% 11 87 71.68%
RBLX250509C00065000 5/7/2025 3:34 PM 65 5.50 5.40 5.60 0.38 7.42% 69 245 52.34%
RBLX250509C00066000 5/7/2025 2:48 PM 66 4.95 4.00 4.70 0.16 3.34% 15 166 64.06%
RBLX250509C00067000 5/7/2025 12:42 PM 67 3.85 3.50 3.75 -0.39 -9.20% 18 207 56.74%
RBLX250509C00068000 5/7/2025 1:51 PM 68 2.79 2.50 2.90 0.01 0.36% 34 122 53.61%
RBLX250509C00069000 5/7/2025 2:32 PM 69 1.80 1.65 1.98 -0.79 -30.50% 113 183 44.24%
RBLX250509C00070000 5/7/2025 3:24 PM 70 1.20 1.18 1.28 -0.33 -21.57% 202 653 41.16%
RBLX250509C00071000 5/7/2025 3:58 PM 71 0.70 0.66 0.75 -0.43 -38.05% 562 1,353 39.31%
RBLX250509C00072000 5/7/2025 3:47 PM 72 0.37 0.34 0.41 -0.30 -44.78% 621 402 38.97%
RBLX250509C00073000 5/7/2025 3:30 PM 73 0.21 0.17 0.21 -0.19 -47.50% 426 459 39.16%
RBLX250509C00074000 5/7/2025 3:55 PM 74 0.07 0.05 0.10 -0.12 -63.16% 538 1,082 39.45%
RBLX250509C00075000 5/7/2025 3:59 PM 75 0.03 0.03 0.05 -0.07 -70.00% 12,627 2,357 40.82%
RBLX250509C00076000 5/7/2025 3:11 PM 76 0.05 0.00 0.12 -0.01 -16.67% 53 689 57.23%
RBLX250509C00077000 5/7/2025 10:12 AM 77 0.03 0.00 0.08 -0.01 -25.00% 24 419 51.95%
RBLX250509C00078000 5/7/2025 11:09 AM 78 0.02 0.00 0.25 0.01 100.00% 2 215 72.27%
RBLX250509C00079000 5/5/2025 1:48 PM 79 0.05 0.00 0.24 0.03 150.00% 1 21 78.52%
RBLX250509C00080000 5/7/2025 2:15 PM 80 0.01 0.00 0.02 -0.01 -50.00% 40 1,594 57.81%
RBLX250509C00081000 5/5/2025 9:47 AM 81 0.01 0.00 0.31 0.00 0.00% 1 20 96.48%
RBLX250509C00083000 5/5/2025 9:32 AM 83 0.15 0.00 0.31 0.00 0.00% 4 6 109.38%
RBLX250509C00085000 5/5/2025 9:32 AM 85 0.06 0.00 0.01 0.00 0.00% 20 59 75.00%
RBLX250509C00086000 5/1/2025 9:30 AM 86 0.04 0.00 0.31 0.00 0.00% - 2 127.73%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RBLX250509P00040000 4/30/2025 10:31 AM 40 0.10 0.00 0.31 0.00 0.00% 1 29 322.66%
RBLX250509P00044000 4/22/2025 3:06 PM 44 0.42 0.00 0.04 0.00 0.00% 2 6 206.25%
RBLX250509P00045000 4/30/2025 3:08 PM 45 0.18 0.00 0.03 0.00 0.00% 2 8 190.63%
RBLX250509P00045500 4/30/2025 1:15 PM 45.5 0.35 0.00 0.31 0.00 0.00% - 1 257.03%
RBLX250509P00046000 4/24/2025 2:56 PM 46 0.24 0.00 0.31 0.00 0.00% 2 2 251.56%
RBLX250509P00047000 5/1/2025 9:33 AM 47 0.01 0.00 0.03 0.00 0.00% 2 3 175.00%
RBLX250509P00048000 5/1/2025 10:17 AM 48 0.08 0.00 0.06 0.00 0.00% 4 12 179.69%
RBLX250509P00049000 5/1/2025 10:35 AM 49 0.04 0.00 0.31 0.00 0.00% 1 4 219.14%
RBLX250509P00050000 5/5/2025 1:36 PM 50 0.01 0.00 0.30 0.00 0.00% 5 84 207.42%
RBLX250509P00051000 4/30/2025 3:53 PM 51 0.45 0.00 0.01 0.00 0.00% 11 111 125.00%
RBLX250509P00052000 5/1/2025 9:30 AM 52 0.33 0.00 0.31 0.00 0.00% 10 27 188.28%
RBLX250509P00053000 5/1/2025 9:54 AM 53 0.05 0.00 0.23 0.00 0.00% 4 9 168.75%
RBLX250509P00054000 5/2/2025 9:32 AM 54 0.03 0.00 0.31 0.00 0.00% 2 11 168.36%
RBLX250509P00055000 5/5/2025 3:01 PM 55 0.01 0.00 0.01 0.00 0.00% 30 1,025 98.44%
RBLX250509P00056000 5/1/2025 12:49 PM 56 0.17 0.00 0.20 0.16 1,600.00% 1 29 137.50%
RBLX250509P00057000 5/2/2025 11:33 AM 57 0.01 0.00 0.31 0.00 0.00% 3 61 139.45%
RBLX250509P00058000 5/7/2025 9:45 AM 58 0.01 0.00 0.22 0.00 0.00% 2 53 121.48%
RBLX250509P00059000 5/1/2025 12:19 PM 59 0.13 0.00 0.31 0.00 0.00% 6 533 120.51%
RBLX250509P00060000 5/6/2025 10:01 AM 60 0.02 0.00 0.15 0.00 0.00% 162 581 96.48%
RBLX250509P00061000 5/2/2025 11:00 AM 61 0.05 0.00 0.24 0.00 0.00% 16 55 96.48%
RBLX250509P00062000 5/6/2025 1:56 PM 62 0.03 0.00 0.20 0.00 0.00% 52 2,787 84.38%
RBLX250509P00063000 5/2/2025 1:41 PM 63 0.02 0.00 0.07 0.00 0.00% 50 114 62.50%
RBLX250509P00064000 5/7/2025 2:53 PM 64 0.03 0.00 0.04 0.01 50.00% 31 501 50.78%
RBLX250509P00065000 5/7/2025 3:48 PM 65 0.04 0.01 0.06 -0.04 -50.00% 138 314 52.34%
RBLX250509P00066000 5/7/2025 3:48 PM 66 0.06 0.04 0.08 -0.07 -53.85% 18 170 47.07%
RBLX250509P00067000 5/7/2025 2:33 PM 67 0.12 0.10 0.14 -0.07 -36.84% 45 164 44.34%
RBLX250509P00068000 5/7/2025 3:16 PM 68 0.26 0.19 0.26 -0.12 -31.58% 116 1,359 42.48%
RBLX250509P00069000 5/7/2025 3:40 PM 69 0.35 0.39 0.65 -0.25 -41.67% 78 176 49.12%
RBLX250509P00070000 5/7/2025 3:55 PM 70 0.84 0.60 0.81 -0.05 -5.62% 143 1,402 39.94%
RBLX250509P00071000 5/7/2025 2:37 PM 71 1.10 1.08 1.32 -0.25 -18.52% 239 299 39.75%
RBLX250509P00072000 5/7/2025 3:16 PM 72 1.72 1.86 1.97 -0.28 -14.00% 604 599 38.97%
RBLX250509P00073000 5/7/2025 2:39 PM 73 2.54 2.56 2.88 0.03 1.20% 15 366 45.70%
RBLX250509P00074000 5/7/2025 3:47 PM 74 3.50 3.55 3.75 0.52 17.45% 29 167 47.07%
RBLX250509P00075000 5/7/2025 3:18 PM 75 4.80 4.50 4.70 0.09 1.91% 7 47 51.37%
RBLX250509P00076000 5/6/2025 10:25 AM 76 5.85 4.60 5.90 0.00 0.00% 10 6 75.78%
RBLX250509P00077000 5/6/2025 9:45 AM 77 6.75 5.70 6.70 -0.25 -3.57% 1 11 66.80%
RBLX250509P00078000 5/7/2025 2:08 PM 78 7.00 7.50 7.65 -0.35 -4.76% 10 103 50.00%
RBLX250509P00079000 5/7/2025 3:34 PM 79 8.50 8.40 8.85 0.49 6.12% 1 7 69.92%
RBLX250509P00080000 5/2/2025 3:09 PM 80 6.77 9.35 9.90 0.00 0.00% 1 5 75.78%
RBLX250509P00081000 5/5/2025 11:11 AM 81 8.45 10.30 10.90 0.00 0.00% 5 1 75.78%
RBLX250509P00084000 5/5/2025 12:08 PM 84 11.50 13.35 13.90 0.00 0.00% 1 0 99.22%
RBLX250509P00085000 5/5/2025 12:16 PM 85 12.45 14.25 14.90 0.00 0.00% 2 7 85.94%
RBLX250509P00086000 5/6/2025 12:24 PM 86 15.00 15.45 15.85 0.00 0.00% 4 2 115.63%

Related Tickers

TTWO Take-Two Interactive Software, Inc.
226.34
-2.37%
 
EA Electronic Arts Inc.
155.50
+0.62%
 
NTDOY Nintendo Co., Ltd.
21.48
-1.01%
 
SKLZ Skillz Inc.
5.18
+3.19%
 
NTES NetEase, Inc.
106.48
-2.29%
 
PLTK Playtika Holding Corp.
5.43
+2.84%
 
7974.T Nintendo Co., Ltd.
12,350.00
-0.08%
 
NTDOF Nintendo Co., Ltd.
86.50
-0.01%
 
SOHU Sohu.com Limited
10.53
-9.69%
 
DDI DoubleDown Interactive Co., Ltd.
9.88
+0.30%