Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230616C00015000 | 2023-01-23 1:55PM EST | 15.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230616C00017500 | 2023-01-23 1:00PM EST | 17.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230616C00020000 | 2023-01-27 3:07PM EST | 20.00 | 18.80 | 0.00 | 0.00 | +1.85 | +10.91% | 10 | 0 | 0.00% |
| RBLX230616C00022500 | 2023-01-26 3:42PM EST | 22.50 | 14.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RBLX230616C00025000 | 2023-01-27 3:56PM EST | 25.00 | 14.74 | 0.00 | 0.00 | +1.49 | +11.25% | 3 | 0 | 0.00% |
| RBLX230616C00030000 | 2023-01-27 2:25PM EST | 30.00 | 11.12 | 0.00 | 0.00 | +1.22 | +12.32% | 4 | 0 | 0.00% |
| RBLX230616C00035000 | 2023-01-27 3:27PM EST | 35.00 | 8.47 | 0.00 | 0.00 | +1.63 | +23.83% | 43 | 0 | 0.00% |
| RBLX230616C00040000 | 2023-01-27 3:56PM EST | 40.00 | 5.93 | 0.00 | 0.00 | +1.13 | +23.54% | 105 | 0 | 3.13% |
| RBLX230616C00045000 | 2023-01-27 3:34PM EST | 45.00 | 4.23 | 0.00 | 0.00 | +0.93 | +28.18% | 68 | 0 | 6.25% |
| RBLX230616C00050000 | 2023-01-27 3:44PM EST | 50.00 | 2.85 | 0.00 | 0.00 | +0.67 | +30.73% | 33 | 0 | 12.50% |
| RBLX230616C00055000 | 2023-01-27 2:33PM EST | 55.00 | 1.77 | 0.00 | 0.00 | +0.36 | +25.53% | 8 | 0 | 12.50% |
| RBLX230616C00060000 | 2023-01-27 3:59PM EST | 60.00 | 1.24 | 0.00 | 0.00 | +0.40 | +47.62% | 18 | 0 | 12.50% |
| RBLX230616C00065000 | 2023-01-27 2:09PM EST | 65.00 | 0.79 | 0.00 | 0.00 | +0.18 | +29.51% | 13 | 0 | 25.00% |
| RBLX230616C00070000 | 2023-01-27 3:23PM EST | 70.00 | 0.53 | 0.00 | 0.00 | +0.10 | +23.26% | 8 | 0 | 25.00% |
| RBLX230616C00075000 | 2023-01-27 3:36PM EST | 75.00 | 0.36 | 0.00 | 0.00 | +0.01 | +2.86% | 147 | 0 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230616P00015000 | 2023-01-27 3:31PM EST | 15.00 | 0.29 | 0.00 | 0.00 | -0.09 | -23.68% | 2 | 0 | 25.00% |
| RBLX230616P00017500 | 2023-01-26 2:30PM EST | 17.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RBLX230616P00020000 | 2023-01-27 12:07PM EST | 20.00 | 0.73 | 0.00 | 0.00 | -0.07 | -8.75% | 91 | 0 | 25.00% |
| RBLX230616P00022500 | 2023-01-27 3:05PM EST | 22.50 | 1.07 | 0.00 | 0.00 | -0.22 | -17.05% | 3 | 0 | 25.00% |
| RBLX230616P00025000 | 2023-01-27 2:29PM EST | 25.00 | 1.58 | 0.00 | 0.00 | -0.27 | -14.59% | 62 | 0 | 12.50% |
| RBLX230616P00030000 | 2023-01-27 3:25PM EST | 30.00 | 2.89 | 0.00 | 0.00 | -0.44 | -13.21% | 39 | 0 | 6.25% |
| RBLX230616P00035000 | 2023-01-27 1:36PM EST | 35.00 | 4.90 | 0.00 | 0.00 | -0.65 | -11.71% | 9 | 0 | 3.13% |
| RBLX230616P00040000 | 2023-01-27 3:08PM EST | 40.00 | 7.51 | 0.00 | 0.00 | -0.89 | -10.60% | 63 | 0 | 0.00% |
| RBLX230616P00045000 | 2023-01-27 1:34PM EST | 45.00 | 10.68 | 0.00 | 0.00 | -0.62 | -5.49% | 2 | 0 | 0.00% |
| RBLX230616P00050000 | 2023-01-25 2:28PM EST | 50.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230616P00055000 | 2023-01-24 2:21PM EST | 55.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230616P00060000 | 2023-01-10 9:41AM EST | 60.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RBLX230616P00065000 | 2022-12-23 2:50PM EST | 65.00 | 38.50 | 29.55 | 29.85 | 0.00 | - | 2 | 21 | 91.99% |
| RBLX230616P00070000 | 2022-12-28 3:43PM EST | 70.00 | 43.75 | 32.05 | 32.55 | 0.00 | - | 5 | 0 | 57.86% |
| RBLX230616P00075000 | 2023-01-18 9:37AM EST | 75.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
