RBLX - Roblox Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240119C00012500 | 2023-05-17 3:21PM EDT | 12.50 | 29.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RBLX240119C00015000 | 2023-05-31 11:13AM EDT | 15.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119C00017500 | 2023-05-18 1:52PM EDT | 17.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119C00020000 | 2023-06-05 12:00PM EDT | 20.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX240119C00022500 | 2023-05-31 1:28PM EDT | 22.50 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119C00025000 | 2023-06-05 10:03AM EDT | 25.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240119C00030000 | 2023-06-02 12:16PM EDT | 30.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RBLX240119C00035000 | 2023-06-05 3:21PM EDT | 35.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240119C00040000 | 2023-06-05 3:42PM EDT | 40.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RBLX240119C00045000 | 2023-06-05 3:59PM EDT | 45.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| RBLX240119C00050000 | 2023-06-05 1:17PM EDT | 50.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| RBLX240119C00055000 | 2023-06-05 2:57PM EDT | 55.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RBLX240119C00060000 | 2023-06-05 1:15PM EDT | 60.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RBLX240119C00065000 | 2023-06-05 11:41AM EDT | 65.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RBLX240119C00070000 | 2023-06-05 3:23PM EDT | 70.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RBLX240119C00075000 | 2023-06-05 3:59PM EDT | 75.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RBLX240119C00080000 | 2023-06-05 9:42AM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RBLX240119C00085000 | 2023-06-05 3:56PM EDT | 85.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RBLX240119C00090000 | 2023-06-02 2:22PM EDT | 90.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RBLX240119C00095000 | 2023-06-01 12:21PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RBLX240119C00100000 | 2023-06-05 3:56PM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RBLX240119C00105000 | 2023-06-05 3:54PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| RBLX240119C00110000 | 2023-06-05 2:52PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| RBLX240119C00115000 | 2023-06-02 10:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RBLX240119C00120000 | 2023-06-02 11:18AM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| RBLX240119C00125000 | 2023-05-26 3:01PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RBLX240119C00130000 | 2023-06-05 3:27PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RBLX240119C00135000 | 2023-06-01 11:21AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RBLX240119C00140000 | 2023-05-23 10:23AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RBLX240119C00145000 | 2023-05-25 2:24PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RBLX240119C00150000 | 2023-06-01 3:43PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RBLX240119C00155000 | 2023-05-01 11:47AM EDT | 155.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 564 | 59.77% |
| RBLX240119C00160000 | 2023-05-26 3:22PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| RBLX240119C00165000 | 2023-05-30 10:37AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RBLX240119C00170000 | 2023-06-05 3:26PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| RBLX240119C00175000 | 2023-05-17 3:29PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX240119C00180000 | 2023-06-01 2:22PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RBLX240119C00185000 | 2023-04-04 1:28PM EDT | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 50 | 303 | 63.28% |
| RBLX240119C00190000 | 2023-05-31 9:48AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX240119C00195000 | 2023-04-26 9:54AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,035 | 63.28% |
| RBLX240119C00200000 | 2023-05-31 9:48AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240119P00012500 | 2023-06-02 2:48PM EDT | 12.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| RBLX240119P00015000 | 2023-06-01 10:08AM EDT | 15.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RBLX240119P00017500 | 2023-06-05 11:48AM EDT | 17.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RBLX240119P00020000 | 2023-06-05 11:52AM EDT | 20.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| RBLX240119P00022500 | 2023-06-05 10:34AM EDT | 22.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RBLX240119P00025000 | 2023-06-05 12:01PM EDT | 25.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RBLX240119P00030000 | 2023-06-05 3:36PM EDT | 30.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 12.50% |
| RBLX240119P00035000 | 2023-06-05 12:21PM EDT | 35.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RBLX240119P00040000 | 2023-06-05 12:49PM EDT | 40.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RBLX240119P00045000 | 2023-06-05 9:57AM EDT | 45.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RBLX240119P00050000 | 2023-06-01 10:06AM EDT | 50.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00055000 | 2023-06-02 2:12PM EDT | 55.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RBLX240119P00060000 | 2023-06-02 2:12PM EDT | 60.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RBLX240119P00065000 | 2023-06-02 2:11PM EDT | 65.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RBLX240119P00070000 | 2023-05-25 11:11AM EDT | 70.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00075000 | 2023-05-30 10:27AM EDT | 75.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00080000 | 2023-05-26 9:33AM EDT | 80.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00085000 | 2023-06-02 10:53AM EDT | 85.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00090000 | 2023-02-16 1:43PM EDT | 90.00 | 45.55 | 46.30 | 46.65 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240119P00095000 | 2023-04-05 10:44AM EDT | 95.00 | 50.20 | 59.70 | 60.20 | 0.00 | - | 1 | 0 | 121.02% |
| RBLX240119P00100000 | 2023-05-25 12:08PM EDT | 100.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00105000 | 2022-11-11 12:53PM EDT | 105.00 | 69.94 | 73.05 | 73.75 | 0.00 | - | 1 | 0 | 155.87% |
| RBLX240119P00110000 | 2023-05-11 11:03AM EDT | 110.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00115000 | 2022-10-21 3:41PM EDT | 115.00 | 72.45 | 82.90 | 83.75 | 0.00 | - | 10 | 0 | 161.45% |
| RBLX240119P00120000 | 2023-04-12 9:39AM EDT | 120.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00125000 | 2022-12-22 10:54AM EDT | 125.00 | 98.16 | 89.05 | 90.20 | 0.00 | - | 1 | 0 | 136.38% |
| RBLX240119P00130000 | 2023-01-06 11:09AM EDT | 130.00 | 101.00 | 91.00 | 92.10 | 0.00 | - | 1 | 0 | 108.03% |
| RBLX240119P00135000 | 2022-06-24 9:51AM EDT | 135.00 | 98.50 | 94.85 | 96.40 | 0.00 | - | 1 | 0 | 97.78% |
| RBLX240119P00140000 | 2022-05-12 2:27PM EDT | 140.00 | 112.50 | 110.90 | 113.50 | 0.00 | - | 1 | 17 | 204.49% |
| RBLX240119P00145000 | 2022-05-04 2:53PM EDT | 145.00 | 111.70 | 113.65 | 116.30 | 0.00 | - | 6 | 4 | 189.39% |
| RBLX240119P00150000 | 2022-07-08 2:21PM EDT | 150.00 | 108.77 | 99.90 | 101.60 | 0.00 | - | 2 | 1 | 0.00% |
| RBLX240119P00155000 | 2022-02-18 11:52AM EDT | 155.00 | 108.35 | 105.70 | 108.40 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240119P00165000 | 2021-12-31 10:31AM EDT | 165.00 | 85.50 | 110.50 | 113.25 | 0.00 | - | 2 | 1 | 0.00% |
| RBLX240119P00170000 | 2022-02-18 4:27PM EDT | 170.00 | 123.90 | 119.50 | 123.05 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX240119P00180000 | 2022-02-18 11:18AM EDT | 180.00 | 130.85 | 129.50 | 132.95 | 0.00 | - | 1 | 2 | 0.00% |
| RBLX240119P00190000 | 2022-02-07 10:56AM EDT | 190.00 | 128.50 | 143.00 | 146.60 | 0.00 | - | 2 | 23 | 0.00% |
| RBLX240119P00195000 | 2022-04-11 9:55AM EDT | 195.00 | 151.97 | 168.60 | 172.50 | 0.00 | - | 2 | 0 | 250.87% |
| RBLX240119P00200000 | 2023-02-17 11:32AM EDT | 200.00 | 158.70 | 154.50 | 157.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.