Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230421C00015000 | 2023-01-13 10:42AM EST | 15.00 | 18.75 | 22.85 | 23.20 | 0.00 | - | 1 | 1 | 117.97% |
| RBLX230421C00017500 | 2023-01-04 2:22PM EST | 17.50 | 12.10 | 20.50 | 20.80 | 0.00 | - | 8 | 115 | 108.98% |
| RBLX230421C00020000 | 2023-01-27 11:32AM EST | 20.00 | 16.90 | 18.15 | 18.45 | +0.35 | +2.11% | 1 | 41 | 100.20% |
| RBLX230421C00022500 | 2023-01-25 11:24AM EST | 22.50 | 13.35 | 15.85 | 16.20 | 0.00 | - | 3 | 56 | 93.41% |
| RBLX230421C00025000 | 2023-01-25 11:03AM EST | 25.00 | 11.31 | 13.75 | 14.00 | 0.00 | - | 1 | 198 | 88.82% |
| RBLX230421C00030000 | 2023-01-27 2:47PM EST | 30.00 | 9.82 | 9.85 | 10.00 | +1.52 | +18.31% | 1 | 1,062 | 80.71% |
| RBLX230421C00035000 | 2023-01-27 3:34PM EST | 35.00 | 6.88 | 6.65 | 6.80 | +1.59 | +30.06% | 47 | 2,044 | 76.10% |
| RBLX230421C00040000 | 2023-01-27 3:29PM EST | 40.00 | 4.46 | 4.25 | 4.35 | +1.21 | +37.23% | 615 | 1,407 | 72.71% |
| RBLX230421C00045000 | 2023-01-27 3:37PM EST | 45.00 | 2.66 | 2.54 | 2.61 | +0.79 | +42.25% | 642 | 5,927 | 69.73% |
| RBLX230421C00050000 | 2023-01-27 3:58PM EST | 50.00 | 1.48 | 1.44 | 1.52 | +0.43 | +40.95% | 420 | 5,829 | 67.80% |
| RBLX230421C00055000 | 2023-01-27 3:58PM EST | 55.00 | 0.82 | 0.80 | 0.86 | +0.29 | +54.72% | 238 | 1,694 | 66.60% |
| RBLX230421C00060000 | 2023-01-27 3:42PM EST | 60.00 | 0.48 | 0.45 | 0.49 | +0.20 | +71.43% | 215 | 3,136 | 66.21% |
| RBLX230421C00065000 | 2023-01-27 10:40AM EST | 65.00 | 0.19 | 0.25 | 0.28 | +0.03 | +18.75% | 3 | 1,328 | 66.02% |
| RBLX230421C00070000 | 2023-01-27 3:34PM EST | 70.00 | 0.15 | 0.14 | 0.16 | +0.06 | +66.67% | 364 | 3,593 | 66.02% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230421P00015000 | 2023-01-26 12:32PM EST | 15.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 201 | 351 | 97.27% |
| RBLX230421P00017500 | 2023-01-27 2:29PM EST | 17.50 | 0.18 | 0.17 | 0.21 | -0.04 | -18.18% | 314 | 464 | 93.16% |
| RBLX230421P00020000 | 2023-01-27 1:36PM EST | 20.00 | 0.31 | 0.26 | 0.37 | -0.09 | -22.50% | 17 | 4,796 | 87.50% |
| RBLX230421P00022500 | 2023-01-27 12:28PM EST | 22.50 | 0.52 | 0.51 | 0.55 | -0.09 | -14.75% | 13 | 7,126 | 83.89% |
| RBLX230421P00025000 | 2023-01-27 3:51PM EST | 25.00 | 0.83 | 0.82 | 0.87 | -0.17 | -17.00% | 2,070 | 1,824 | 80.57% |
| RBLX230421P00030000 | 2023-01-27 3:52PM EST | 30.00 | 1.85 | 1.85 | 1.89 | -0.34 | -15.53% | 90 | 2,657 | 74.85% |
| RBLX230421P00035000 | 2023-01-27 3:43PM EST | 35.00 | 3.57 | 3.55 | 3.65 | -0.83 | -18.86% | 106 | 1,782 | 70.48% |
| RBLX230421P00040000 | 2023-01-27 3:08PM EST | 40.00 | 6.13 | 6.10 | 6.20 | -0.97 | -13.66% | 7 | 2,777 | 67.16% |
| RBLX230421P00045000 | 2023-01-27 3:28PM EST | 45.00 | 9.25 | 9.35 | 9.50 | -1.45 | -13.55% | 19 | 1,131 | 63.72% |
| RBLX230421P00050000 | 2023-01-23 11:24AM EST | 50.00 | 14.23 | 13.25 | 13.45 | 0.00 | - | 5 | 2,752 | 60.74% |
| RBLX230421P00055000 | 2023-01-05 3:51PM EST | 55.00 | 25.33 | 17.55 | 17.90 | 0.00 | - | 1 | 252 | 57.28% |
| RBLX230421P00060000 | 2023-01-17 9:59AM EST | 60.00 | 23.10 | 22.30 | 22.55 | 0.00 | - | 1 | 3 | 54.10% |
| RBLX230421P00065000 | 2022-12-02 1:21PM EST | 65.00 | 31.76 | 36.35 | 36.70 | 0.00 | - | 2 | 0 | 219.43% |
| RBLX230421P00070000 | 2023-01-23 9:46AM EST | 70.00 | 34.75 | 32.05 | 32.45 | 0.00 | - | 1 | 3 | 69.34% |
© 2023 Yahoo. All rights reserved.
