RBLX - Roblox Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230616C00015000 | 2023-05-24 10:18AM EDT | 15.00 | 25.35 | 25.00 | 25.35 | +0.70 | +2.84% | 1 | 8 | 192.19% |
| RBLX230616C00017500 | 2023-05-25 11:16AM EDT | 17.50 | 21.95 | 22.60 | 22.80 | 0.00 | - | 4 | 305 | 173.44% |
| RBLX230616C00020000 | 2023-05-24 2:54PM EDT | 20.00 | 20.25 | 20.00 | 20.35 | 0.00 | - | 3 | 189 | 139.84% |
| RBLX230616C00022500 | 2023-05-25 12:04PM EDT | 22.50 | 17.15 | 17.55 | 17.80 | 0.00 | - | 1 | 66 | 117.97% |
| RBLX230616C00025000 | 2023-05-26 10:43AM EDT | 25.00 | 15.40 | 15.05 | 15.40 | +0.57 | +3.84% | 1 | 241 | 109.77% |
| RBLX230616C00030000 | 2023-05-26 11:56AM EDT | 30.00 | 10.35 | 10.20 | 10.40 | +0.81 | +8.49% | 1 | 862 | 81.25% |
| RBLX230616C00035000 | 2023-05-26 3:21PM EDT | 35.00 | 5.64 | 5.55 | 5.65 | +0.48 | +9.30% | 8 | 2,624 | 60.84% |
| RBLX230616C00040000 | 2023-05-26 3:53PM EDT | 40.00 | 2.05 | 2.05 | 2.09 | +0.17 | +9.04% | 706 | 10,403 | 53.76% |
| RBLX230616C00045000 | 2023-05-26 3:58PM EDT | 45.00 | 0.45 | 0.44 | 0.47 | +0.02 | +4.65% | 472 | 18,182 | 51.07% |
| RBLX230616C00050000 | 2023-05-26 3:25PM EDT | 50.00 | 0.12 | 0.10 | 0.11 | +0.02 | +20.00% | 77 | 14,804 | 55.27% |
| RBLX230616C00055000 | 2023-05-24 3:28PM EDT | 55.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 5,038 | 60.55% |
| RBLX230616C00060000 | 2023-05-26 2:14PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 10,289 | 68.75% |
| RBLX230616C00065000 | 2023-05-24 12:11PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 301 | 6,356 | 76.56% |
| RBLX230616C00070000 | 2023-05-26 10:30AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 3,075 | 87.50% |
| RBLX230616C00075000 | 2023-05-23 1:44PM EDT | 75.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 3,266 | 90.63% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230616P00015000 | 2023-05-19 3:50PM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 624 | 178.13% |
| RBLX230616P00017500 | 2023-05-22 10:35AM EDT | 17.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1,393 | 154.69% |
| RBLX230616P00020000 | 2023-05-24 3:26PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4,874 | 125.78% |
| RBLX230616P00022500 | 2023-05-25 11:45AM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 64 | 4,072 | 99.22% |
| RBLX230616P00025000 | 2023-05-26 3:11PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 2,640 | 88.28% |
| RBLX230616P00030000 | 2023-05-26 3:41PM EDT | 30.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 29 | 9,910 | 66.41% |
| RBLX230616P00035000 | 2023-05-26 3:46PM EDT | 35.00 | 0.38 | 0.37 | 0.40 | -0.16 | -29.63% | 48 | 7,506 | 56.35% |
| RBLX230616P00040000 | 2023-05-26 3:39PM EDT | 40.00 | 1.86 | 1.81 | 1.86 | -0.39 | -17.33% | 214 | 8,431 | 50.68% |
| RBLX230616P00045000 | 2023-05-26 2:55PM EDT | 45.00 | 4.95 | 5.15 | 5.30 | -0.89 | -15.24% | 5 | 6,622 | 49.61% |
| RBLX230616P00050000 | 2023-05-26 12:02PM EDT | 50.00 | 10.03 | 9.85 | 9.95 | -0.52 | -4.93% | 480 | 3,559 | 51.17% |
| RBLX230616P00055000 | 2023-05-26 9:45AM EDT | 55.00 | 15.30 | 14.75 | 15.00 | -0.05 | -0.33% | 3 | 1 | 75.20% |
| RBLX230616P00060000 | 2023-05-25 12:24PM EDT | 60.00 | 20.45 | 19.75 | 19.95 | 0.00 | - | 1 | 0 | 83.59% |
| RBLX230616P00065000 | 2023-05-18 9:34AM EDT | 65.00 | 22.90 | 24.75 | 25.00 | 0.00 | - | 3 | 0 | 105.47% |
| RBLX230616P00070000 | 2023-05-19 9:32AM EDT | 70.00 | 29.25 | 29.70 | 30.05 | 0.00 | - | 1 | 0 | 125.20% |
| RBLX230616P00075000 | 2023-05-17 9:43AM EDT | 75.00 | 34.70 | 34.70 | 35.10 | 0.00 | - | 2 | 0 | 103.13% |
© 2023 Yahoo. All rights reserved.