Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230616C00017500 | 2022-09-27 10:18AM EDT | 17.50 | 21.95 | 20.40 | 20.70 | 0.00 | - | 4 | 188 | 103.71% |
| RBLX230616C00020000 | 2022-09-28 2:27PM EDT | 20.00 | 21.14 | 18.60 | 18.85 | 0.00 | - | 11 | 185 | 99.34% |
| RBLX230616C00022500 | 2022-09-29 10:49AM EDT | 22.50 | 17.00 | 16.90 | 17.15 | +0.60 | +3.66% | 1 | 4 | 95.92% |
| RBLX230616C00025000 | 2022-09-28 12:44PM EDT | 25.00 | 17.20 | 15.35 | 15.60 | 0.00 | - | 30 | 57 | 93.48% |
| RBLX230616C00030000 | 2022-09-26 9:40AM EDT | 30.00 | 14.20 | 12.65 | 12.85 | 0.00 | - | 56 | 71 | 89.89% |
| RBLX230616C00035000 | 2022-09-28 10:36AM EDT | 35.00 | 11.75 | 10.30 | 10.50 | 0.00 | - | 3 | 157 | 86.66% |
| RBLX230616C00040000 | 2022-09-29 11:48AM EDT | 40.00 | 8.45 | 8.35 | 8.45 | -1.20 | -12.44% | 1 | 290 | 83.75% |
| RBLX230616C00045000 | 2022-09-28 1:40PM EDT | 45.00 | 6.85 | 6.65 | 6.80 | -1.15 | -14.38% | 2 | 2,770 | 81.19% |
| RBLX230616C00050000 | 2022-09-29 1:02PM EDT | 50.00 | 5.30 | 5.35 | 5.45 | -1.05 | -16.54% | 48 | 2,215 | 79.42% |
| RBLX230616C00055000 | 2022-09-29 12:55PM EDT | 55.00 | 4.25 | 4.20 | 4.30 | -0.95 | -18.27% | 126 | 1,190 | 77.26% |
| RBLX230616C00060000 | 2022-09-29 11:17AM EDT | 60.00 | 3.40 | 3.35 | 3.45 | -0.80 | -19.05% | 2 | 998 | 76.07% |
| RBLX230616C00065000 | 2022-09-29 10:47AM EDT | 65.00 | 2.81 | 2.64 | 2.75 | -0.61 | -17.84% | 2 | 614 | 74.83% |
| RBLX230616C00070000 | 2022-09-28 3:18PM EDT | 70.00 | 2.79 | 2.09 | 2.19 | 0.00 | - | 14 | 2,010 | 73.78% |
| RBLX230616C00075000 | 2022-09-29 10:01AM EDT | 75.00 | 1.90 | 1.66 | 1.77 | -0.31 | -14.03% | 1 | 2,222 | 73.07% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230616P00017500 | 2022-09-28 10:51AM EDT | 17.50 | 1.48 | 1.58 | 1.68 | 0.00 | - | 2 | 1,403 | 88.31% |
| RBLX230616P00020000 | 2022-09-29 10:36AM EDT | 20.00 | 2.25 | 2.19 | 2.29 | +0.25 | +12.50% | 29 | 2,288 | 85.50% |
| RBLX230616P00022500 | 2022-09-28 3:44PM EDT | 22.50 | 2.98 | 2.92 | 3.10 | +0.29 | +10.78% | 35 | 1,559 | 83.64% |
| RBLX230616P00025000 | 2022-09-29 12:23PM EDT | 25.00 | 3.90 | 3.85 | 3.95 | +0.40 | +11.43% | 33 | 298 | 81.93% |
| RBLX230616P00030000 | 2022-09-28 3:13PM EDT | 30.00 | 5.35 | 5.95 | 6.10 | 0.00 | - | 20 | 1,271 | 78.77% |
| RBLX230616P00035000 | 2022-09-27 12:13PM EDT | 35.00 | 8.30 | 8.50 | 8.65 | 0.00 | - | 8 | 386 | 75.81% |
| RBLX230616P00040000 | 2022-09-28 12:30PM EDT | 40.00 | 10.60 | 11.45 | 11.60 | 0.00 | - | 69 | 2,817 | 73.07% |
| RBLX230616P00045000 | 2022-09-28 11:28AM EDT | 45.00 | 13.85 | 14.75 | 14.85 | 0.00 | - | 90 | 553 | 70.22% |
| RBLX230616P00050000 | 2022-09-23 3:40PM EDT | 50.00 | 18.52 | 18.30 | 18.50 | 0.00 | - | 6 | 1,367 | 67.51% |
| RBLX230616P00055000 | 2022-09-28 2:13PM EDT | 55.00 | 20.70 | 22.20 | 22.35 | 0.00 | - | 2 | 136 | 64.80% |
| RBLX230616P00060000 | 2022-09-19 11:48AM EDT | 60.00 | 25.30 | 26.20 | 26.50 | 0.00 | - | 1 | 28 | 61.62% |
| RBLX230616P00065000 | 2022-09-29 10:46AM EDT | 65.00 | 30.62 | 30.60 | 30.80 | +0.02 | +0.07% | 1 | 106 | 59.11% |
| RBLX230616P00070000 | 2022-09-26 11:54AM EDT | 70.00 | 34.73 | 34.90 | 35.30 | 0.00 | - | 10 | 18 | 54.44% |
| RBLX230616P00075000 | 2022-09-14 2:49PM EDT | 75.00 | 32.65 | 39.70 | 40.00 | 0.00 | - | 47 | 53 | 53.13% |
© 2022 Yahoo. All rights reserved.
