RBLX - Roblox Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250117C00015000 | 2023-05-26 10:01AM EDT | 15.00 | 27.20 | 27.20 | 27.85 | 0.00 | - | 2 | 224 | 81.96% |
| RBLX250117C00017500 | 2023-06-01 3:05PM EDT | 17.50 | 27.94 | 25.45 | 25.95 | 0.00 | - | 10 | 53 | 79.18% |
| RBLX250117C00020000 | 2023-06-02 10:29AM EDT | 20.00 | 24.65 | 23.75 | 24.20 | -1.56 | -5.95% | 2 | 93 | 76.92% |
| RBLX250117C00022500 | 2023-06-02 3:00PM EDT | 22.50 | 22.50 | 22.05 | 22.55 | -1.40 | -5.86% | 2 | 35 | 74.60% |
| RBLX250117C00025000 | 2023-06-01 2:52PM EDT | 25.00 | 22.77 | 20.55 | 20.95 | 0.00 | - | 3 | 265 | 72.88% |
| RBLX250117C00030000 | 2023-05-31 12:28PM EDT | 30.00 | 18.19 | 17.75 | 18.15 | -0.12 | -0.66% | 1 | 546 | 70.20% |
| RBLX250117C00035000 | 2023-06-02 10:23AM EDT | 35.00 | 15.90 | 15.25 | 15.70 | -1.35 | -7.83% | 1 | 533 | 67.97% |
| RBLX250117C00040000 | 2023-06-02 3:59PM EDT | 40.00 | 13.23 | 13.05 | 13.45 | -1.79 | -11.92% | 2 | 594 | 65.80% |
| RBLX250117C00045000 | 2023-06-02 3:16PM EDT | 45.00 | 11.37 | 11.15 | 11.50 | -1.53 | -11.86% | 28 | 1,210 | 64.03% |
| RBLX250117C00050000 | 2023-06-02 3:30PM EDT | 50.00 | 9.70 | 9.50 | 9.80 | -1.43 | -12.85% | 11 | 875 | 62.48% |
| RBLX250117C00055000 | 2023-06-02 3:45PM EDT | 55.00 | 8.25 | 8.05 | 8.35 | -0.80 | -8.84% | 16 | 1,075 | 61.10% |
| RBLX250117C00060000 | 2023-06-02 3:05PM EDT | 60.00 | 7.00 | 6.80 | 7.15 | -1.05 | -13.04% | 20 | 2,676 | 59.98% |
| RBLX250117C00065000 | 2023-06-02 2:55PM EDT | 65.00 | 6.00 | 5.75 | 6.10 | -0.75 | -11.11% | 24 | 4,133 | 58.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250117P00015000 | 2023-05-31 2:34PM EDT | 15.00 | 1.05 | 1.07 | 1.16 | 0.00 | - | 3 | 300 | 65.28% |
| RBLX250117P00017500 | 2023-05-31 2:31PM EDT | 17.50 | 1.57 | 1.53 | 1.69 | 0.00 | - | 1 | 230 | 63.55% |
| RBLX250117P00020000 | 2023-05-31 9:34AM EDT | 20.00 | 2.14 | 2.09 | 2.28 | -0.11 | -4.89% | 3 | 670 | 61.77% |
| RBLX250117P00022500 | 2023-06-02 3:26PM EDT | 22.50 | 2.82 | 2.75 | 2.96 | +0.17 | +6.42% | 2 | 229 | 60.13% |
| RBLX250117P00025000 | 2023-06-02 3:26PM EDT | 25.00 | 3.58 | 3.50 | 3.70 | +0.23 | +6.87% | 2 | 141 | 58.48% |
| RBLX250117P00030000 | 2023-06-02 3:49PM EDT | 30.00 | 5.50 | 5.35 | 5.60 | +0.32 | +6.18% | 104 | 683 | 56.24% |
| RBLX250117P00035000 | 2023-06-02 1:54PM EDT | 35.00 | 7.50 | 7.50 | 7.80 | +0.20 | +2.74% | 4 | 282 | 53.76% |
| RBLX250117P00040000 | 2023-06-02 2:29PM EDT | 40.00 | 10.15 | 10.05 | 10.35 | +0.52 | +5.40% | 1 | 792 | 51.62% |
| RBLX250117P00045000 | 2023-06-02 2:08PM EDT | 45.00 | 12.95 | 12.90 | 13.15 | +0.45 | +3.60% | 120 | 260 | 49.95% |
| RBLX250117P00050000 | 2023-06-02 2:54PM EDT | 50.00 | 16.15 | 16.05 | 16.25 | +0.85 | +5.56% | 369 | 914 | 47.59% |
| RBLX250117P00055000 | 2023-05-12 2:57PM EDT | 55.00 | 20.75 | 19.40 | 19.75 | 0.00 | - | 143 | 505 | 45.87% |
| RBLX250117P00060000 | 2023-04-19 2:45PM EDT | 60.00 | 23.95 | 23.35 | 23.90 | 0.00 | - | 1 | 643 | 46.27% |
| RBLX250117P00065000 | 2023-05-19 9:42AM EDT | 65.00 | 26.95 | 26.90 | 27.40 | 0.00 | - | 1 | 622 | 41.99% |
© 2023 Yahoo. All rights reserved.