$106.84
5.565.49%
À la fermeture: -
$107.45
0.610.57%
Après les heures de négociation: Nov 7, 7:56 PM EDT
Comments
Loading...
Roblox (NYSE:RBLX) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Roblox à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Roblox..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price43.81Nov 05, 2025
Change
-0%
Bid45.2
Ask48.9
volume0
Intrest1
Strike
60
60
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.84
volume0
Intrest51
Last Price38.82Nov 05, 2025
Change
-0%
Bid40.2
Ask43.4
volume0
Intrest3
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.16
volume0
Intrest0
Last Price34.38Nov 07, 2025
Change
0.561.66%
Bid35.35
Ask38.4
volume1
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.24
volume0
Intrest0
Last Price31.4Nov 07, 2025
Change
2.578.91%
Bid31
Ask33.4
volume2
Intrest81
Strike
75
75
Last Price0.06Oct 31, 2025
Change
-0%
Bid-
Ask1.46
volume0
Intrest59
Last Price24.89Nov 07, 2025
Change
0.52.05%
Bid25.2
Ask28.9
volume1
Intrest91
Strike
80
80
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest1787
Last Price18.3Nov 05, 2025
Change
-0%
Bid20.2
Ask23.4
volume0
Intrest37
Strike
85
85
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest148
Last Price-
Change
-
Bid18.25
Ask20.8
volume0
Intrest0
Strike
87
87
Last Price0.1Nov 03, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest9
Last Price-
Change
-
Bid17.2
Ask19.8
volume0
Intrest0
Strike
88
88
Last Price0.14Nov 04, 2025
Change
-0%
Bid-
Ask1.41
volume0
Intrest23
Last Price14.07Nov 05, 2025
Change
-0%
Bid16.2
Ask18.8
volume0
Intrest21
Strike
89
89
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price15.91Nov 07, 2025
Change
2.8321.64%
Bid15.2
Ask17.65
volume4
Intrest52
Strike
90
90
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume27
Intrest75
Last Price14.2Nov 07, 2025
Change
2.9225.89%
Bid14.2
Ask16.8
volume2
Intrest2
Strike
91
91
Last Price0.2Nov 06, 2025
Change
-0%
Bid-
Ask0.49
volume0
Intrest1
Last Price13.98Nov 07, 2025
Change
3.6335.07%
Bid13.2
Ask15.75
volume2
Intrest1
Strike
92
92
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.1
volume11
Intrest135
Last Price11.42Nov 07, 2025
Change
2.7231.26%
Bid12.2
Ask14.85
volume2
Intrest2
Strike
93
93
Last Price0.39Nov 07, 2025
Change
0.21116.67%
Bid-
Ask0.39
volume1
Intrest17
Last Price11.62Nov 07, 2025
Change
3.8248.97%
Bid11.2
Ask14.65
volume1
Intrest4
Strike
94
94
Last Price0.11Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price9.87Nov 07, 2025
Change
2.5234.29%
Bid10.25
Ask13.1
volume30
Intrest19
Strike
95
95
Last Price0.05Nov 07, 2025
Change
0.0861.54%
Bid-
Ask0.23
volume157
Intrest224
Last Price11.77Nov 03, 2025
Change
-0%
Bid9.2
Ask12.1
volume0
Intrest14
Strike
96
96
Last Price0.03Nov 07, 2025
Change
0.1583.33%
Bid-
Ask0.2
volume11
Intrest102
Last Price10.85Nov 03, 2025
Change
-0%
Bid8.2
Ask11.05
volume0
Intrest14
Strike
97
97
Last Price0.02Nov 07, 2025
Change
0.3494.44%
Bid-
Ask0.1
volume23
Intrest104
Last Price5.17Nov 06, 2025
Change
-0%
Bid7.95
Ask10.9
volume0
Intrest3
Strike
98
98
Last Price0.01Nov 07, 2025
Change
0.3597.22%
Bid-
Ask0.22
volume85
Intrest782
Last Price8.66Nov 03, 2025
Change
-0%
Bid6.2
Ask8.9
volume0
Intrest4
Strike
99
99
Last Price0.01Nov 07, 2025
Change
0.4897.96%
Bid-
Ask0.25
volume53
Intrest945
Last Price5.6Nov 07, 2025
Change
3.15128.57%
Bid5.65
Ask7.65
volume329
Intrest334
Strike
100
100
Last Price0.01Nov 07, 2025
Change
0.8198.78%
Bid0.01
Ask0.02
volume1582
Intrest1367
Last Price6.3Nov 07, 2025
Change
3.7142.31%
Bid4.6
Ask7.05
volume11
Intrest17
Strike
101
101
Last Price0.04Nov 07, 2025
Change
1.1896.72%
Bid-
Ask0.27
volume110
Intrest246
Last Price5.05Nov 07, 2025
Change
3.75288.46%
Bid3.6
Ask5.6
volume113
Intrest213
Strike
102
102
Last Price0.01Nov 07, 2025
Change
1.5899.37%
Bid-
Ask0.05
volume127
Intrest653
Last Price4Nov 07, 2025
Change
3.21406.33%
Bid3.4
Ask5
volume136
Intrest260
Strike
103
103
Last Price0.1Nov 07, 2025
Change
2.1595.56%
Bid-
Ask0.09
volume411
Intrest288
Last Price2.95Nov 07, 2025
Change
2.38417.54%
Bid2.31
Ask4.55
volume415
Intrest315
Strike
104
104
Last Price0.03Nov 07, 2025
Change
1.6598.21%
Bid-
Ask0.1
volume587
Intrest250
Last Price1.99Nov 07, 2025
Change
1.63452.78%
Bid1.45
Ask2.5
volume1092
Intrest450
Strike
105
105
Last Price0.01Nov 07, 2025
Change
3.6999.73%
Bid0.01
Ask0.03
volume912
Intrest1088
Last Price1.24Nov 07, 2025
Change
0.99396%
Bid0.73
Ask1.75
volume595
Intrest220
Strike
106
106
Last Price0.11Nov 07, 2025
Change
3.0496.51%
Bid-
Ask0.16
volume343
Intrest89
Last Price0.2Nov 07, 2025
Change
0.0623.08%
Bid0.1
Ask0.24
volume346
Intrest319
Strike
107
107
Last Price0.6Nov 07, 2025
Change
4.8388.95%
Bid0.01
Ask0.51
volume64
Intrest249
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask0.09
volume1003
Intrest861
Strike
108
108
Last Price1.24Nov 07, 2025
Change
5.4181.35%
Bid0.29
Ask2.21
volume47
Intrest196
Last Price0.02Nov 07, 2025
Change
0.0675%
Bid-
Ask0.04
volume46
Intrest140
Strike
109
109
Last Price2.03Nov 07, 2025
Change
4.4868.82%
Bid1.24
Ask2.9
volume86
Intrest410
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume777
Intrest1106
Strike
110
110
Last Price3.15Nov 07, 2025
Change
5.8665.04%
Bid2.14
Ask3.3
volume140
Intrest557
Last Price0.02Nov 07, 2025
Change
0.0571.43%
Bid0.01
Ask0.04
volume83
Intrest546
Strike
111
111
Last Price5.28Nov 07, 2025
Change
2.9235.61%
Bid3.25
Ask5.3
volume20
Intrest165
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume106
Intrest920
Strike
112
112
Last Price5.05Nov 07, 2025
Change
5.4551.9%
Bid4.25
Ask6
volume68
Intrest181
Last Price0.02Nov 07, 2025
Change
0.0360%
Bid-
Ask0.04
volume791
Intrest1040
Strike
113
113
Last Price6Nov 07, 2025
Change
5.4747.69%
Bid5.2
Ask7
volume10
Intrest87
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume18
Intrest448
Strike
114
114
Last Price9.3Nov 07, 2025
Change
1.8116.29%
Bid6.15
Ask8.75
volume20
Intrest301
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume29
Intrest1446
Strike
115
115
Last Price10.36Nov 07, 2025
Change
2.4218.94%
Bid6.35
Ask9.55
volume15
Intrest105
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest365
Strike
116
116
Last Price9.4Nov 07, 2025
Change
5.2235.7%
Bid8.25
Ask10.15
volume3
Intrest212
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest652
Strike
117
117
Last Price11.61Nov 07, 2025
Change
3.8925.1%
Bid9.25
Ask11.05
volume7
Intrest12
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest397
Strike
118
118
Last Price16.57Nov 06, 2025
Change
-0%
Bid9.35
Ask12.1
volume0
Intrest14
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume3
Intrest480
Strike
119
119
Last Price17.25Nov 06, 2025
Change
-0%
Bid10.55
Ask13.15
volume0
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume20
Intrest2021
Strike
120
120
Last Price14.45Nov 07, 2025
Change
3.117.66%
Bid12.25
Ask14.75
volume55
Intrest85
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest407
Strike
121
121
Last Price19.25Nov 06, 2025
Change
-0%
Bid12.6
Ask15.8
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest210
Strike
122
122
Last Price19.85Nov 06, 2025
Change
-0%
Bid13.8
Ask16.75
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest168
Strike
123
123
Last Price18.85Nov 06, 2025
Change
-0%
Bid15.25
Ask17.1
volume0
Intrest9
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest501
Strike
124
124
Last Price20.65Nov 05, 2025
Change
-0%
Bid15.85
Ask18.8
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume11
Intrest934
Strike
125
125
Last Price20.9Nov 06, 2025
Change
-0%
Bid16.85
Ask19.8
volume0
Intrest0
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest629
Strike
126
126
Last Price21.82Nov 04, 2025
Change
-0%
Bid17.25
Ask20.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1
Intrest291
Strike
127
127
Last Price20.15Nov 03, 2025
Change
-0%
Bid18.75
Ask21.8
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest492
Strike
128
128
Last Price26.55Nov 06, 2025
Change
-0%
Bid19.8
Ask22.8
volume0
Intrest9
Last Price0.02Nov 07, 2025
Change
0.393.75%
Bid-
Ask0.01
volume1
Intrest123
Strike
129
129
Last Price22.01Nov 03, 2025
Change
-0%
Bid21.25
Ask23.8
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest991
Strike
130
130
Last Price28.7Nov 06, 2025
Change
-0%
Bid21.6
Ask24.8
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest534
Strike
131
131
Last Price24.2Nov 03, 2025
Change
-0%
Bid23.05
Ask25.8
volume0
Intrest0
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest148
Strike
132
132
Last Price27.5Nov 07, 2025
Change
2.359.34%
Bid23.8
Ask26.75
volume1
Intrest1
Last Price0.1Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest613
Strike
133
133
Last Price20.5Oct 31, 2025
Change
-0%
Bid24.8
Ask27.8
volume0
Intrest0
Last Price0.17Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest187
Strike
134
134
Last Price30.02Nov 04, 2025
Change
-0%
Bid25.45
Ask29.15
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest942
Strike
135
135
Last Price32Nov 06, 2025
Change
-0%
Bid27.2
Ask29.8
volume0
Intrest0
Last Price0.25Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest403
Strike
136
136
Last Price12Oct 29, 2025
Change
-0%
Bid28.25
Ask30.8
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest366
Strike
137
137
Last Price33.45Nov 04, 2025
Change
-0%
Bid28.6
Ask31.8
volume0
Intrest3
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest122
Strike
138
138
Last Price34.36Nov 04, 2025
Change
-0%
Bid30
Ask32.8
volume0
Intrest0
Last Price0.28Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest272
Strike
139
139
Last Price33.4Nov 03, 2025
Change
-0%
Bid30.45
Ask34.15
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2672
Strike
140
140
Last Price34.35Nov 03, 2025
Change
-0%
Bid32.2
Ask34.8
volume0
Intrest2
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest143
Strike
141
141
Last Price14.75Oct 29, 2025
Change
-0%
Bid32.1
Ask35.8
volume0
Intrest1
Last Price0.03Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest69
Strike
142
142
Last Price15.8Oct 16, 2025
Change
-0%
Bid34
Ask36.8
volume0
Intrest2
Last Price0.46Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest55
Strike
143
143
Last Price16.2Oct 21, 2025
Change
-0%
Bid34.1
Ask37.8
volume0
Intrest0
Last Price0.16Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Strike
144
144
Last Price17.1Oct 16, 2025
Change
-0%
Bid35.1
Ask39.15
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest97
Strike
145
145
Last Price17.75Oct 16, 2025
Change
-0%
Bid36.45
Ask40.15
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest36
Strike
146
146
Last Price18.13Oct 29, 2025
Change
-0%
Bid38.15
Ask40.8
volume0
Intrest0
Last Price0.04Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Strike
147
147
Last Price44.02Nov 07, 2025
Change
24.97131.08%
Bid38.7
Ask41.75
volume8
Intrest0
Last Price0.01Nov 07, 2025
Change
0.3497.14%
Bid-
Ask0.21
volume1
Intrest17
Strike
148
148
Last Price44.95Nov 07, 2025
Change
-
Bid39.4
Ask42.8
volume8
Intrest0
Last Price0.01Nov 07, 2025
Change
0.295.24%
Bid-
Ask0.01
volume1
Intrest240
Strike
149
149
Last Price45.95Nov 07, 2025
Change
27.55149.73%
Bid41
Ask43.8
volume2
Intrest0
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest2257
Strike
150
150
Last Price46.9Nov 07, 2025
Change
10.729.56%
Bid41.6
Ask44.25
volume2
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest115
Strike
152.5
152.5
Last Price-
Change
-
Bid43.6
Ask47.3
volume0
Intrest0
Last Price0.17Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest99
Strike
155
155
Last Price49.7Nov 03, 2025
Change
-0%
Bid46.5
Ask50.1
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest29
Strike
157.5
157.5
Last Price52.15Nov 03, 2025
Change
-0%
Bid49.55
Ask52.3
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest1087
Strike
160
160
Last Price-
Change
-
Bid51.55
Ask54.8
volume0
Intrest0
Last Price1.98Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Strike
162.5
162.5
Last Price-
Change
-
Bid54.6
Ask57.3
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest61
Strike
165
165
Last Price-
Change
-
Bid56.1
Ask59.8
volume0
Intrest0
Last Price0.1Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
167.5
167.5
Last Price65.15Nov 07, 2025
Change
-
Bid58.9
Ask62.3
volume2
Intrest0
Last Price0.29Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Strike
170
170
Last Price67.6Nov 07, 2025
Change
0.71.05%
Bid61.45
Ask64.8
volume2
Intrest0
Last Price0.27Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Strike
172.5
172.5
Last Price69.35Nov 04, 2025
Change
-0%
Bid64.75
Ask67.3
volume0
Intrest0
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest90
Strike
175
175
Last Price-
Change
-
Bid66.05
Ask70
volume0
Intrest0
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest26
Strike
177.5
177.5
Last Price-
Change
-
Bid69.2
Ask72.6
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest57
Strike
180
180
Last Price-
Change
-
Bid71.1
Ask74.4
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Strike
185
185
Last Price-
Change
-
Bid76.1
Ask80
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest79
Strike
190
190
Last Price73.4Oct 30, 2025
Change
-0%
Bid81.1
Ask85.15
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest116
Strike
195
195
Last Price-
Change
-
Bid86.1
Ask90.15
volume0
Intrest0