Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230317C00015000 | 2023-01-19 10:24AM EST | 15.00 | 18.90 | 22.70 | 23.10 | 0.00 | - | 1 | 32 | 138.28% |
| RBLX230317C00017500 | 2023-01-19 11:26AM EST | 17.50 | 15.90 | 20.30 | 20.55 | 0.00 | - | 19 | 81 | 120.51% |
| RBLX230317C00020000 | 2023-01-26 9:31AM EST | 20.00 | 17.55 | 17.85 | 18.15 | 0.00 | - | 1 | 25 | 109.47% |
| RBLX230317C00022500 | 2023-01-27 2:57PM EST | 22.50 | 15.65 | 15.45 | 15.85 | +4.08 | +35.26% | 1 | 35 | 102.54% |
| RBLX230317C00025000 | 2023-01-27 10:55AM EST | 25.00 | 12.01 | 13.25 | 13.45 | +0.57 | +4.98% | 2 | 234 | 95.31% |
| RBLX230317C00030000 | 2023-01-27 3:51PM EST | 30.00 | 9.16 | 9.05 | 9.25 | +1.62 | +21.49% | 76 | 2,928 | 86.04% |
| RBLX230317C00035000 | 2023-01-27 3:51PM EST | 35.00 | 5.75 | 5.65 | 5.80 | +1.25 | +27.78% | 127 | 2,156 | 80.27% |
| RBLX230317C00040000 | 2023-01-27 3:49PM EST | 40.00 | 3.25 | 3.20 | 3.35 | +0.81 | +33.20% | 242 | 4,754 | 76.86% |
| RBLX230317C00045000 | 2023-01-27 3:58PM EST | 45.00 | 1.71 | 1.69 | 1.75 | +0.54 | +46.15% | 1,263 | 5,716 | 74.46% |
| RBLX230317C00050000 | 2023-01-27 3:55PM EST | 50.00 | 0.86 | 0.84 | 0.87 | +0.30 | +53.57% | 288 | 6,736 | 73.24% |
| RBLX230317C00055000 | 2023-01-27 3:09PM EST | 55.00 | 0.40 | 0.40 | 0.43 | +0.18 | +81.82% | 247 | 2,238 | 72.85% |
| RBLX230317C00060000 | 2023-01-27 3:49PM EST | 60.00 | 0.20 | 0.19 | 0.21 | +0.09 | +81.82% | 214 | 3,533 | 72.85% |
| RBLX230317C00065000 | 2023-01-27 3:49PM EST | 65.00 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 3 | 2,386 | 72.85% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230317P00015000 | 2023-01-27 1:00PM EST | 15.00 | 0.07 | 0.01 | 0.06 | +0.01 | +16.67% | 9 | 390 | 110.94% |
| RBLX230317P00017500 | 2023-01-25 12:39PM EST | 17.50 | 0.11 | 0.06 | 0.10 | 0.00 | - | 50 | 966 | 105.47% |
| RBLX230317P00020000 | 2023-01-27 1:45PM EST | 20.00 | 0.15 | 0.11 | 0.18 | -0.11 | -42.31% | 9 | 4,723 | 98.44% |
| RBLX230317P00022500 | 2023-01-27 3:15PM EST | 22.50 | 0.28 | 0.22 | 0.33 | -0.08 | -22.22% | 6 | 3,745 | 93.95% |
| RBLX230317P00025000 | 2023-01-27 2:33PM EST | 25.00 | 0.47 | 0.45 | 0.48 | -0.11 | -18.97% | 33 | 5,722 | 88.77% |
| RBLX230317P00030000 | 2023-01-27 3:44PM EST | 30.00 | 1.20 | 1.19 | 1.27 | -0.34 | -22.08% | 582 | 6,413 | 81.35% |
| RBLX230317P00035000 | 2023-01-27 3:31PM EST | 35.00 | 2.70 | 2.74 | 2.80 | -0.78 | -22.41% | 556 | 7,737 | 76.22% |
| RBLX230317P00040000 | 2023-01-27 3:46PM EST | 40.00 | 5.33 | 5.25 | 5.35 | -1.02 | -16.06% | 71 | 5,619 | 72.71% |
| RBLX230317P00045000 | 2023-01-27 9:44AM EST | 45.00 | 9.60 | 8.70 | 8.80 | -0.63 | -6.16% | 1 | 2,751 | 69.82% |
| RBLX230317P00050000 | 2023-01-26 11:54AM EST | 50.00 | 14.80 | 12.80 | 13.00 | 0.00 | - | 1 | 1,419 | 67.19% |
| RBLX230317P00055000 | 2023-01-17 9:50AM EST | 55.00 | 17.70 | 17.35 | 17.60 | 0.00 | - | 9 | 50 | 63.67% |
| RBLX230317P00060000 | 2023-01-27 1:38PM EST | 60.00 | 22.26 | 22.15 | 22.45 | -1.66 | -6.94% | 1 | 13 | 58.40% |
| RBLX230317P00065000 | 2023-01-27 10:45AM EST | 65.00 | 28.40 | 27.05 | 27.45 | -1.10 | -3.73% | 3 | 0 | 82.42% |
© 2023 Yahoo. All rights reserved.
