Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250117C00015000 | 2023-01-27 2:36PM EST | 15.00 | 25.73 | 25.60 | 26.35 | +0.73 | +2.92% | 11 | 56 | 84.94% |
| RBLX250117C00017500 | 2023-01-27 12:43PM EST | 17.50 | 23.91 | 24.05 | 24.85 | +3.34 | +16.24% | 1 | 30 | 83.25% |
| RBLX250117C00020000 | 2023-01-27 12:45PM EST | 20.00 | 22.41 | 22.80 | 23.30 | +2.80 | +14.28% | 2 | 70 | 82.03% |
| RBLX250117C00022500 | 2023-01-27 12:45PM EST | 22.50 | 21.45 | 21.25 | 21.90 | +1.90 | +9.72% | 1 | 12 | 79.63% |
| RBLX250117C00025000 | 2023-01-27 12:30PM EST | 25.00 | 19.95 | 19.75 | 20.50 | +1.49 | +8.07% | 1 | 79 | 77.14% |
| RBLX250117C00030000 | 2023-01-26 9:38AM EST | 30.00 | 17.20 | 17.50 | 18.15 | 0.00 | - | 1 | 464 | 75.33% |
| RBLX250117C00035000 | 2023-01-27 11:25AM EST | 35.00 | 14.57 | 15.35 | 16.05 | +0.52 | +3.70% | 9 | 398 | 73.20% |
| RBLX250117C00040000 | 2023-01-27 2:55PM EST | 40.00 | 13.70 | 13.50 | 14.20 | +1.20 | +9.60% | 8 | 332 | 71.53% |
| RBLX250117C00045000 | 2023-01-27 3:25PM EST | 45.00 | 12.17 | 11.85 | 12.55 | +1.22 | +11.14% | 29 | 215 | 69.98% |
| RBLX250117C00050000 | 2023-01-27 3:25PM EST | 50.00 | 10.72 | 10.30 | 10.95 | +1.23 | +12.96% | 6 | 401 | 68.04% |
| RBLX250117C00055000 | 2023-01-27 1:28PM EST | 55.00 | 9.35 | 9.10 | 9.70 | +1.00 | +11.98% | 2 | 490 | 67.11% |
| RBLX250117C00060000 | 2023-01-27 3:27PM EST | 60.00 | 8.45 | 7.95 | 8.55 | +1.05 | +14.19% | 52 | 1,017 | 65.92% |
| RBLX250117C00065000 | 2023-01-27 3:40PM EST | 65.00 | 7.39 | 6.85 | 7.55 | +0.44 | +6.33% | 36 | 2,173 | 64.65% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX250117P00015000 | 2023-01-27 3:27PM EST | 15.00 | 2.00 | 1.95 | 2.05 | -0.12 | -5.66% | 11 | 239 | 69.63% |
| RBLX250117P00017500 | 2023-01-27 3:37PM EST | 17.50 | 2.72 | 2.59 | 2.92 | -0.07 | -2.51% | 1 | 216 | 68.23% |
| RBLX250117P00020000 | 2023-01-27 3:44PM EST | 20.00 | 3.55 | 3.45 | 3.65 | -0.20 | -5.33% | 2 | 291 | 66.35% |
| RBLX250117P00022500 | 2023-01-27 2:16PM EST | 22.50 | 4.52 | 4.30 | 4.60 | -0.33 | -6.80% | 7 | 96 | 64.76% |
| RBLX250117P00025000 | 2023-01-27 9:55AM EST | 25.00 | 5.72 | 5.35 | 5.60 | -0.28 | -4.67% | 12 | 108 | 63.55% |
| RBLX250117P00030000 | 2023-01-27 3:06PM EST | 30.00 | 7.70 | 7.55 | 8.00 | -0.67 | -8.00% | 13 | 249 | 61.27% |
| RBLX250117P00035000 | 2023-01-27 3:05PM EST | 35.00 | 10.25 | 10.05 | 10.50 | -0.61 | -5.62% | 1 | 69 | 58.56% |
| RBLX250117P00040000 | 2023-01-19 2:21PM EST | 40.00 | 15.38 | 12.85 | 13.35 | 0.00 | - | 1 | 104 | 56.29% |
| RBLX250117P00045000 | 2023-01-18 11:17AM EST | 45.00 | 18.01 | 16.00 | 16.45 | 0.00 | - | 2 | 183 | 54.34% |
| RBLX250117P00050000 | 2023-01-27 1:38PM EST | 50.00 | 19.55 | 19.30 | 19.90 | -1.15 | -5.56% | 3 | 825 | 52.52% |
| RBLX250117P00055000 | 2023-01-19 3:10PM EST | 55.00 | 25.95 | 22.80 | 23.40 | 0.00 | - | 91 | 321 | 50.31% |
| RBLX250117P00060000 | 2023-01-20 3:08PM EST | 60.00 | 28.60 | 26.60 | 27.35 | 0.00 | - | 10 | 160 | 50.85% |
| RBLX250117P00065000 | 2023-01-23 3:12PM EST | 65.00 | 32.20 | 30.60 | 31.25 | 0.00 | - | 1 | 302 | 48.89% |
© 2023 Yahoo. All rights reserved.
