Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230721C00015000 | 2023-01-31 12:53PM EST | 15.00 | 22.85 | 23.60 | 24.10 | 0.00 | - | 1 | 31 | 99.61% |
| RBLX230721C00017500 | 2023-01-27 2:50PM EST | 17.50 | 21.13 | 21.35 | 21.75 | 0.00 | - | 30 | 30 | 91.94% |
| RBLX230721C00020000 | 2023-01-19 9:31AM EST | 20.00 | 15.05 | 19.20 | 19.55 | 0.00 | - | 1 | 18 | 87.26% |
| RBLX230721C00022500 | 2023-02-01 10:31AM EST | 22.50 | 16.55 | 17.20 | 17.50 | +0.20 | +1.22% | 9 | 69 | 84.50% |
| RBLX230721C00025000 | 2023-02-01 1:05PM EST | 25.00 | 15.15 | 15.25 | 15.45 | +0.15 | +1.00% | 4 | 81 | 80.54% |
| RBLX230721C00030000 | 2023-02-01 3:58PM EST | 30.00 | 11.88 | 11.75 | 12.00 | +0.68 | +6.07% | 5 | 502 | 76.32% |
| RBLX230721C00035000 | 2023-02-01 3:45PM EST | 35.00 | 9.27 | 8.85 | 9.10 | +1.27 | +15.88% | 21 | 1,593 | 73.19% |
| RBLX230721C00040000 | 2023-02-01 3:48PM EST | 40.00 | 6.80 | 6.60 | 6.70 | +0.72 | +11.84% | 28 | 671 | 70.87% |
| RBLX230721C00045000 | 2023-02-01 3:54PM EST | 45.00 | 4.75 | 4.75 | 4.90 | +0.45 | +10.47% | 152 | 478 | 68.87% |
| RBLX230721C00050000 | 2023-02-01 3:48PM EST | 50.00 | 3.50 | 3.40 | 3.50 | +0.40 | +12.90% | 95 | 3,482 | 67.31% |
| RBLX230721C00055000 | 2023-02-01 2:24PM EST | 55.00 | 2.50 | 2.33 | 2.50 | +0.40 | +19.05% | 56 | 1,193 | 65.80% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230721P00015000 | 2023-02-01 2:14PM EST | 15.00 | 0.35 | 0.30 | 0.43 | 0.00 | - | 1 | 197 | 88.18% |
| RBLX230721P00017500 | 2023-02-01 9:39AM EST | 17.50 | 0.56 | 0.48 | 0.60 | -0.02 | -3.45% | 1 | 2,073 | 82.52% |
| RBLX230721P00020000 | 2023-01-31 12:35PM EST | 20.00 | 0.91 | 0.76 | 0.84 | 0.00 | - | 3 | 2,185 | 78.42% |
| RBLX230721P00022500 | 2023-02-01 3:29PM EST | 22.50 | 1.20 | 1.15 | 1.25 | -0.17 | -12.41% | 5 | 1,726 | 76.03% |
| RBLX230721P00025000 | 2023-01-31 12:25PM EST | 25.00 | 1.85 | 1.66 | 1.76 | -0.08 | -4.15% | 2 | 453 | 73.78% |
| RBLX230721P00030000 | 2023-02-01 1:05PM EST | 30.00 | 3.45 | 3.10 | 3.20 | 0.00 | - | 4 | 949 | 70.24% |
| RBLX230721P00035000 | 2023-02-01 3:56PM EST | 35.00 | 5.15 | 5.10 | 5.20 | -0.40 | -7.21% | 5 | 236 | 67.09% |
| RBLX230721P00040000 | 2023-02-01 3:54PM EST | 40.00 | 7.75 | 7.65 | 7.80 | -1.23 | -13.70% | 5 | 837 | 64.28% |
| RBLX230721P00045000 | 2023-01-24 2:07PM EST | 45.00 | 12.27 | 10.70 | 10.95 | 0.00 | - | 4 | 18 | 61.55% |
| RBLX230721P00050000 | 2023-01-31 1:15PM EST | 50.00 | 15.30 | 14.35 | 14.50 | 0.00 | - | 8 | 219 | 59.18% |
| RBLX230721P00055000 | 2023-02-01 1:35PM EST | 55.00 | 19.35 | 18.25 | 18.55 | -0.05 | -0.26% | 13 | 350 | 56.59% |
© 2023 Yahoo. All rights reserved.
