Stocks Options

LAST PRICE
45.7400
TODAY'S CHANGE (%)
Trending Down-0.5000 (-1.0813%)

Bid / Lots
45.7200/ 7
Ask / Lots
45.8300/ 1
Open / Previous Close
46.4200 / 46.2400
Day Range
Low 45.5200
High 46.9800
52 Week Range
Low 24.8800
High 47.4950
Volume
5,190,928
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 47.009

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RBLXIn the Money	$29.00In the Money	$32.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	RBLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RBLXIn the Money	$27.85In the Money	$28.55In the Money	$22.75In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$17.50	RBLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
RBLXIn the Money	$25.55In the Money	$27.60In the Money	$23.80In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$20.00	RBLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	405Out of the Money
RBLXIn the Money	$21.15In the Money	$23.60In the Money	$24.80In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$22.50	RBLXOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	708Out of the Money
RBLXIn the Money	$19.45In the Money	$20.95In the Money	$20.55In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$25.00	RBLXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,383Out of the Money
RBLXIn the Money	$16.70In the Money	$19.00In the Money	$18.80In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$27.50	RBLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,260Out of the Money
RBLXIn the Money	$14.20In the Money	$17.45In the Money	$15.75In the Money	$-1.74In the Money	61In the Money	570In the Money	Filter Table By Strike Price of$30.00	RBLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,500Out of the Money
RBLXIn the Money	$14.65In the Money	$16.40In the Money	$14.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$31.00	RBLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RBLXIn the Money	$13.65In the Money	$14.15In the Money	$13.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$32.00	RBLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RBLXIn the Money	$13.15In the Money	$14.10In the Money	$14.55In the Money	$0.00In the Money	---In the Money	1,504In the Money	Filter Table By Strike Price of$32.50	RBLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,204Out of the Money
RBLXIn the Money	$11.45In the Money	$14.65In the Money	$12.94In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$33.00	RBLXOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
RBLXIn the Money	$11.65In the Money	$13.50In the Money	$11.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	RBLXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
RBLXIn the Money	$9.90In the Money	$12.55In the Money	$11.77In the Money	$-0.28In the Money	3In the Money	2,020In the Money	Filter Table By Strike Price of$35.00	RBLXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,341Out of the Money
RBLXIn the Money	$9.60In the Money	$11.45In the Money	$10.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$35.50	RBLXOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
RBLXIn the Money	$9.65In the Money	$11.15In the Money	$11.35In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$36.00	RBLXOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
RBLXIn the Money	$7.55In the Money	$11.20In the Money	$9.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$36.50	RBLXOut of the Money	---Out of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RBLXIn the Money	$8.65In the Money	$9.05In the Money	$9.15In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$37.00	RBLXOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
RBLXIn the Money	$7.55In the Money	$8.85In the Money	$9.85In the Money	$0.00In the Money	---In the Money	4,067In the Money	Filter Table By Strike Price of$37.50	RBLXOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	6,211Out of the Money
RBLXIn the Money	$7.65In the Money	$8.55In the Money	$8.15In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$38.00	RBLXOut of the Money	---Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,950Out of the Money
RBLXIn the Money	$7.15In the Money	$9.05In the Money	$7.65In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$38.50	RBLXOut of the Money	---Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
RBLXIn the Money	$4.80In the Money	$8.90In the Money	$7.10In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$39.00	RBLXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	33Out of the Money	126Out of the Money
RBLXIn the Money	$4.35In the Money	$8.05In the Money	$7.90In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$39.50	RBLXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money
RBLXIn the Money	$5.40In the Money	$7.30In the Money	$5.79In the Money	$-1.01In the Money	44In the Money	5,157In the Money	Filter Table By Strike Price of$40.00	RBLXOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	74Out of the Money	3,430Out of the Money
RBLXIn the Money	$4.75In the Money	$7.25In the Money	$5.80In the Money	$0.00In the Money	---In the Money	220In the Money	Filter Table By Strike Price of$40.50	RBLXOut of the Money	---Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.11Out of the Money	11Out of the Money	54Out of the Money
RBLXIn the Money	$4.15In the Money	$5.05In the Money	$4.98In the Money	$0.00In the Money	---In the Money	278In the Money	Filter Table By Strike Price of$41.00	RBLXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	535Out of the Money
RBLXIn the Money	$3.90In the Money	$5.60In the Money	$4.41In the Money	$-0.49In the Money	15In the Money	224In the Money	Filter Table By Strike Price of$41.50	RBLXOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money
RBLXIn the Money	$3.55In the Money	$4.10In the Money	$5.32In the Money	$0.00In the Money	---In the Money	289In the Money	Filter Table By Strike Price of$42.00	RBLXOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.01Out of the Money	5Out of the Money	1,297Out of the Money
RBLXIn the Money	$3.25In the Money	$3.55In the Money	$3.25In the Money	$-0.61In the Money	54In the Money	2,887In the Money	Filter Table By Strike Price of$42.50	RBLXOut of the Money	$0.06Out of the Money	$0.17Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,501Out of the Money
RBLXIn the Money	$2.59In the Money	$4.00In the Money	$2.95In the Money	$-1.40In the Money	2In the Money	1,120In the Money	Filter Table By Strike Price of$43.00	RBLXNear the Money	$0.14Near the Money	$0.18Near the Money	$0.18Near the Money	$-0.02Near the Money	9Near the Money	1,017Near the Money
RBLXIn the Money	$2.25In the Money	$2.61In the Money	$3.39In the Money	$0.50In the Money	2In the Money	640In the Money	Filter Table By Strike Price of$43.50	RBLXNear the Money	$0.16Near the Money	$0.31Near the Money	$0.22Near the Money	$0.04Near the Money	26Near the Money	1,208Near the Money
RBLXIn the Money	$1.90In the Money	$2.20In the Money	$2.00In the Money	$-0.88In the Money	11In the Money	1,633In the Money	Filter Table By Strike Price of$44.00	RBLXNear the Money	$0.26Near the Money	$0.30Near the Money	$0.32Near the Money	$0.04Near the Money	47Near the Money	2,809Near the Money
RBLXIn the Money	$1.54In the Money	$1.71In the Money	$1.56In the Money	$-1.35In the Money	69In the Money	181In the Money	Filter Table By Strike Price of$44.50	RBLXNear the Money	$0.32Near the Money	$0.44Near the Money	$0.45Near the Money	$0.09Near the Money	616Near the Money	583Near the Money
RBLXIn the Money	$1.18In the Money	$1.37In the Money	$1.25In the Money	$-0.36In the Money	94In the Money	6,487In the Money	Filter Table By Strike Price of$45.00	RBLXNear the Money	$0.50Near the Money	$0.62Near the Money	$0.49Near the Money	$0.00Near the Money	1,413Near the Money	1,334Near the Money
RBLXUnderlying issue's last price	$0.91Underlying issue's last price	$1.07Underlying issue's last price	$0.99Underlying issue's last price	$-0.29Underlying issue's last price	88Underlying issue's last price	205Underlying issue's last price	Filter Table By Strike Price of$45.50Underlying issue's last price	RBLXUnderlying issue's last price	$0.64Underlying issue's last price	$0.76Underlying issue's last price	$0.78Underlying issue's last price	$0.07Underlying issue's last price	174Underlying issue's last price	404Underlying issue's last price
RBLXNear the Money	$0.64Near the Money	$0.75Near the Money	$0.73Near the Money	$-0.32Near the Money	361Near the Money	1,325Near the Money	Filter Table By Strike Price of$46.00	RBLXIn the Money	$0.86In the Money	$1.01In the Money	$0.92In the Money	$0.18In the Money	442In the Money	1,027In the Money
RBLXNear the Money	$0.42Near the Money	$0.57Near the Money	$0.48Near the Money	$-0.26Near the Money	180Near the Money	469Near the Money	Filter Table By Strike Price of$46.50	RBLXIn the Money	$0.94In the Money	$1.32In the Money	$1.36In the Money	$0.28In the Money	293In the Money	282In the Money
RBLXNear the Money	$0.32Near the Money	$0.36Near the Money	$0.33Near the Money	$-0.26Near the Money	860Near the Money	4,910Near the Money	Filter Table By Strike Price of$47.00	RBLXIn the Money	$1.49In the Money	$3.50In the Money	$1.70In the Money	$0.29In the Money	84In the Money	1,095In the Money
RBLXNear the Money	$0.16Near the Money	$0.22Near the Money	$0.22Near the Money	$-0.18Near the Money	1,013Near the Money	5,821Near the Money	Filter Table By Strike Price of$47.50	RBLXIn the Money	$1.77In the Money	$2.15In the Money	$1.58In the Money	$-0.19In the Money	1In the Money	934In the Money
RBLXNear the Money	$0.11Near the Money	$0.20Near the Money	$0.13Near the Money	$-0.15Near the Money	299Near the Money	2,031Near the Money	Filter Table By Strike Price of$48.00	RBLXIn the Money	$2.14In the Money	$2.65In the Money	$2.50In the Money	$0.39In the Money	14In the Money	163In the Money
RBLXNear the Money	$0.07Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.15Near the Money	95Near the Money	233Near the Money	Filter Table By Strike Price of$48.50	RBLXIn the Money	$2.60In the Money	$3.25In the Money	$1.50In the Money	$0.00In the Money	---In the Money	4In the Money
RBLXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	77Out of the Money	857Out of the Money	Filter Table By Strike Price of$49.00	RBLXIn the Money	$3.20In the Money	$5.20In the Money	$3.20In the Money	$1.20In the Money	5In the Money	69In the Money
RBLXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	1,001Out of the Money	5,870Out of the Money	Filter Table By Strike Price of$50.00	RBLXIn the Money	$2.73In the Money	$4.90In the Money	$3.65In the Money	$0.76In the Money	5In the Money	11In the Money
RBLXOut of the Money	---Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money	Filter Table By Strike Price of$51.00	RBLXIn the Money	$4.75In the Money	$5.35In the Money	$5.35In the Money	$0.80In the Money	2In the Money	6In the Money
RBLXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	381Out of the Money	Filter Table By Strike Price of$52.00	RBLXIn the Money	$5.05In the Money	$7.75In the Money	$6.35In the Money	$0.00In the Money	---In the Money	---In the Money
RBLXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,442Out of the Money	Filter Table By Strike Price of$52.50	RBLXIn the Money	$6.05In the Money	$7.20In the Money	$5.60In the Money	$0.25In the Money	1In the Money	2In the Money
RBLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$53.00	RBLXIn the Money	$5.65In the Money	$7.90In the Money	$5.85In the Money	$0.00In the Money	---In the Money	3In the Money
RBLXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$54.00	RBLXIn the Money	$7.10In the Money	$9.90In the Money	$8.30In the Money	$-0.90In the Money	1In the Money	---In the Money
RBLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	5,136Out of the Money	Filter Table By Strike Price of$55.00	RBLXIn the Money	$7.65In the Money	$9.40In the Money	$10.81In the Money	$0.00In the Money	---In the Money	1In the Money
RBLXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,306Out of the Money	Filter Table By Strike Price of$60.00	RBLXIn the Money	$13.60In the Money	$15.85In the Money	$12.65In the Money	$0.00In the Money	---In the Money	2In the Money
RBLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	867Out of the Money	Filter Table By Strike Price of$65.00	RBLXIn the Money	$17.45In the Money	$20.65In the Money	$19.30In the Money	$0.50In the Money	2In the Money	1In the Money
RBLXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,164Out of the Money	Filter Table By Strike Price of$70.00	RBLXIn the Money	$24.00In the Money	$24.40In the Money	$24.25In the Money	$0.00In the Money	---In the Money	1In the Money

Roblox Corp
NYSE:RBLXUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)