RBLX - Roblox Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230602C00025000 | 2023-05-31 12:52PM EDT | 25.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230602C00026000 | 2023-05-26 11:23AM EDT | 26.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230602C00027000 | 2023-05-31 12:52PM EDT | 27.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230602C00028000 | 2023-05-31 12:52PM EDT | 28.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230602C00029000 | 2023-05-22 10:36AM EDT | 29.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX230602C00030000 | 2023-05-30 11:00AM EDT | 30.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230602C00030500 | 2023-05-22 10:24AM EDT | 30.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX230602C00032000 | 2023-05-22 3:00PM EDT | 32.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230602C00032500 | 2023-05-25 2:00PM EDT | 32.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX230602C00033000 | 2023-05-31 9:34AM EDT | 33.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX230602C00034000 | 2023-05-31 2:03PM EDT | 34.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX230602C00034500 | 2023-05-25 10:55AM EDT | 34.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX230602C00035000 | 2023-05-31 12:27PM EDT | 35.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX230602C00035500 | 2023-05-31 9:52AM EDT | 35.50 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230602C00036000 | 2023-05-31 2:38PM EDT | 36.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RBLX230602C00036500 | 2023-05-31 11:31AM EDT | 36.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230602C00037000 | 2023-05-31 3:30PM EDT | 37.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RBLX230602C00037500 | 2023-05-31 2:47PM EDT | 37.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX230602C00038000 | 2023-05-31 2:49PM EDT | 38.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| RBLX230602C00038500 | 2023-05-31 3:23PM EDT | 38.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RBLX230602C00039000 | 2023-05-31 3:59PM EDT | 39.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| RBLX230602C00039500 | 2023-05-31 3:45PM EDT | 39.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| RBLX230602C00040000 | 2023-05-31 3:59PM EDT | 40.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 0.00% |
| RBLX230602C00040500 | 2023-05-31 3:59PM EDT | 40.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 0.00% |
| RBLX230602C00041000 | 2023-05-31 3:59PM EDT | 41.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3,527 | 0 | 0.00% |
| RBLX230602C00041500 | 2023-05-31 3:59PM EDT | 41.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,291 | 0 | 0.00% |
| RBLX230602C00042000 | 2023-05-31 3:59PM EDT | 42.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3,156 | 0 | 1.56% |
| RBLX230602C00042500 | 2023-05-31 3:59PM EDT | 42.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,764 | 0 | 6.25% |
| RBLX230602C00043000 | 2023-05-31 3:59PM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 12.50% |
| RBLX230602C00043500 | 2023-05-31 3:59PM EDT | 43.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 12.50% |
| RBLX230602C00044000 | 2023-05-31 3:56PM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| RBLX230602C00044500 | 2023-05-31 3:59PM EDT | 44.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| RBLX230602C00045000 | 2023-05-31 3:58PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 25.00% |
| RBLX230602C00045500 | 2023-05-31 3:59PM EDT | 45.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| RBLX230602C00046000 | 2023-05-31 3:59PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| RBLX230602C00046500 | 2023-05-31 3:20PM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RBLX230602C00047000 | 2023-05-31 3:38PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 50.00% |
| RBLX230602C00047500 | 2023-05-31 2:57PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX230602C00048000 | 2023-05-31 3:29PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RBLX230602C00048500 | 2023-05-23 11:49AM EDT | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX230602C00049000 | 2023-05-25 9:44AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RBLX230602C00049500 | 2023-05-24 3:48PM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX230602C00050000 | 2023-05-31 3:52PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| RBLX230602C00051000 | 2023-05-26 12:20PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX230602C00052000 | 2023-05-22 11:07AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX230602C00053000 | 2023-05-22 11:53AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| RBLX230602C00054000 | 2023-05-17 3:38PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RBLX230602C00055000 | 2023-05-24 11:12AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RBLX230602C00056000 | 2023-05-22 11:51AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RBLX230602C00058000 | 2023-05-09 3:53PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX230602C00059000 | 2023-04-24 9:59AM EDT | 59.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | - | 12 | 178.13% |
| RBLX230602C00060000 | 2023-05-23 2:22PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX230602C00062000 | 2023-04-20 1:17PM EDT | 62.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | - | 2 | 200.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230602P00025000 | 2023-05-26 9:33AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RBLX230602P00026000 | 2023-05-15 10:07AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX230602P00027000 | 2023-05-09 2:27PM EDT | 27.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RBLX230602P00028000 | 2023-05-22 12:26PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX230602P00029000 | 2023-05-23 11:43AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX230602P00030000 | 2023-05-26 2:48PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX230602P00031000 | 2023-05-23 11:43AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RBLX230602P00031500 | 2023-05-25 3:15PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX230602P00032000 | 2023-05-26 12:38PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RBLX230602P00032500 | 2023-05-24 3:58PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RBLX230602P00033000 | 2023-05-30 1:54PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| RBLX230602P00033500 | 2023-05-30 12:58PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RBLX230602P00034000 | 2023-05-31 11:02AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RBLX230602P00034500 | 2023-05-31 3:54PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| RBLX230602P00035000 | 2023-05-31 1:50PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RBLX230602P00035500 | 2023-05-31 9:59AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RBLX230602P00036000 | 2023-05-31 3:57PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 50.00% |
| RBLX230602P00036500 | 2023-05-31 2:55PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 50.00% |
| RBLX230602P00037000 | 2023-05-31 2:56PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| RBLX230602P00037500 | 2023-05-31 3:58PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| RBLX230602P00038000 | 2023-05-31 3:59PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| RBLX230602P00038500 | 2023-05-31 3:39PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 859 | 0 | 25.00% |
| RBLX230602P00039000 | 2023-05-31 3:59PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 25.00% |
| RBLX230602P00039500 | 2023-05-31 3:53PM EDT | 39.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| RBLX230602P00040000 | 2023-05-31 3:59PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 12.50% |
| RBLX230602P00040500 | 2023-05-31 3:59PM EDT | 40.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 12.50% |
| RBLX230602P00041000 | 2023-05-31 3:59PM EDT | 41.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 6.25% |
| RBLX230602P00041500 | 2023-05-31 3:58PM EDT | 41.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 3.13% |
| RBLX230602P00042000 | 2023-05-31 4:00PM EDT | 42.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| RBLX230602P00042500 | 2023-05-31 3:59PM EDT | 42.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| RBLX230602P00043000 | 2023-05-31 3:56PM EDT | 43.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RBLX230602P00043500 | 2023-05-30 2:45PM EDT | 43.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230602P00044000 | 2023-05-31 12:47PM EDT | 44.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RBLX230602P00044500 | 2023-05-31 10:04AM EDT | 44.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230602P00045000 | 2023-05-31 1:36PM EDT | 45.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230602P00045500 | 2023-05-31 1:37PM EDT | 45.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230602P00046000 | 2023-05-30 9:45AM EDT | 46.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230602P00046500 | 2023-05-31 2:52PM EDT | 46.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RBLX230602P00047000 | 2023-05-24 1:00PM EDT | 47.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX230602P00047500 | 2023-05-25 11:18AM EDT | 47.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX230602P00048000 | 2023-05-22 9:50AM EDT | 48.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX230602P00049000 | 2023-05-18 1:28PM EDT | 49.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RBLX230602P00050000 | 2023-05-30 11:20AM EDT | 50.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX230602P00053000 | 2023-05-11 2:43PM EDT | 53.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX230602P00054000 | 2023-04-27 10:36AM EDT | 54.00 | 18.55 | 13.65 | 14.10 | 0.00 | - | - | 0 | 423.05% |
| RBLX230602P00055000 | 2023-05-10 11:29AM EDT | 55.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX230602P00059000 | 2023-05-17 2:05PM EDT | 59.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RBLX230602P00061000 | 2023-05-17 3:09PM EDT | 61.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.