Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230217C00015000 | 2023-01-05 11:56AM EST | 15.00 | 14.81 | 22.65 | 23.00 | 0.00 | - | 1 | 94 | 191.41% |
| RBLX230217C00017500 | 2023-01-10 3:50PM EST | 17.50 | 14.52 | 20.15 | 20.50 | 0.00 | - | 1 | 4 | 161.72% |
| RBLX230217C00020000 | 2023-01-20 3:50PM EST | 20.00 | 15.55 | 17.65 | 18.05 | 0.00 | - | 10 | 61 | 142.58% |
| RBLX230217C00022500 | 2023-01-25 9:40AM EST | 22.50 | 12.90 | 15.25 | 15.60 | 0.00 | - | 9 | 60 | 132.23% |
| RBLX230217C00025000 | 2023-01-27 3:30PM EST | 25.00 | 13.30 | 12.85 | 13.15 | +1.95 | +17.18% | 255 | 790 | 117.77% |
| RBLX230217C00030000 | 2023-01-27 3:51PM EST | 30.00 | 8.48 | 8.35 | 8.50 | +1.86 | +28.10% | 38 | 7,369 | 99.90% |
| RBLX230217C00035000 | 2023-01-27 3:46PM EST | 35.00 | 4.75 | 4.65 | 4.80 | +1.28 | +36.89% | 208 | 5,321 | 93.31% |
| RBLX230217C00040000 | 2023-01-27 3:59PM EST | 40.00 | 2.25 | 2.18 | 2.30 | +0.76 | +51.01% | 403 | 4,345 | 89.45% |
| RBLX230217C00045000 | 2023-01-27 3:57PM EST | 45.00 | 0.90 | 0.87 | 0.90 | +0.36 | +66.67% | 256 | 5,824 | 86.43% |
| RBLX230217C00050000 | 2023-01-27 3:59PM EST | 50.00 | 0.31 | 0.30 | 0.33 | +0.13 | +72.22% | 1,169 | 2,880 | 85.55% |
| RBLX230217C00055000 | 2023-01-27 3:42PM EST | 55.00 | 0.10 | 0.10 | 0.11 | +0.04 | +66.67% | 144 | 930 | 85.55% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230217P00015000 | 2023-01-26 1:36PM EST | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,833 | 159.38% |
| RBLX230217P00017500 | 2023-01-27 9:31AM EST | 17.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 100 | 471 | 145.31% |
| RBLX230217P00020000 | 2023-01-27 3:40PM EST | 20.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 199 | 867 | 125.78% |
| RBLX230217P00022500 | 2023-01-27 3:29PM EST | 22.50 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 19 | 1,653 | 113.28% |
| RBLX230217P00025000 | 2023-01-27 2:58PM EST | 25.00 | 0.15 | 0.14 | 0.16 | -0.08 | -34.78% | 85 | 5,026 | 105.66% |
| RBLX230217P00030000 | 2023-01-27 3:58PM EST | 30.00 | 0.60 | 0.58 | 0.61 | -0.29 | -32.58% | 145 | 5,836 | 95.70% |
| RBLX230217P00035000 | 2023-01-27 3:47PM EST | 35.00 | 1.88 | 1.88 | 1.93 | -0.88 | -31.88% | 175 | 2,154 | 91.11% |
| RBLX230217P00040000 | 2023-01-27 3:25PM EST | 40.00 | 4.30 | 4.35 | 4.45 | -1.45 | -25.22% | 11 | 607 | 86.91% |
| RBLX230217P00045000 | 2023-01-27 3:54PM EST | 45.00 | 8.10 | 7.95 | 8.15 | -1.61 | -16.58% | 27 | 569 | 83.20% |
| RBLX230217P00050000 | 2023-01-23 1:33PM EST | 50.00 | 14.15 | 12.35 | 12.60 | 0.00 | - | 1 | 75 | 79.10% |
| RBLX230217P00055000 | 2023-01-27 10:21AM EST | 55.00 | 18.25 | 17.15 | 17.40 | -1.20 | -6.17% | 2 | 3 | 69.53% |
© 2023 Yahoo. All rights reserved.
