Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RBLX240405C00037500 | 2024-03-28 3:56PM EDT | 2024-04-05 | 1.20 | 1.17 | 1.21 | +0.17 | +16.50% | 219 | 825 | 36.91% |
RBLX240412C00037500 | 2024-03-28 3:44PM EDT | 2024-04-12 | 1.66 | 1.58 | 1.63 | +0.30 | +22.06% | 41 | 55 | 41.21% |
RBLX240419C00037500 | 2024-03-28 1:09PM EDT | 2024-04-19 | 2.21 | 1.88 | 1.92 | +0.48 | +27.75% | 23 | 1,481 | 41.99% |
RBLX240517C00037500 | 2024-03-28 11:31AM EDT | 2024-05-17 | 3.97 | 3.70 | 3.80 | +0.42 | +11.83% | 122 | 564 | 60.96% |
RBLX240621C00037500 | 2024-03-28 3:55PM EDT | 2024-06-21 | 4.40 | 4.35 | 4.45 | +0.20 | +4.76% | 46 | 1,033 | 55.76% |
RBLX240719C00037500 | 2024-03-28 11:00AM EDT | 2024-07-19 | 5.30 | 4.80 | 4.95 | +1.20 | +29.27% | 8 | 423 | 54.10% |
RBLX240920C00037500 | 2024-03-28 12:24PM EDT | 2024-09-20 | 6.65 | 6.25 | 6.60 | +0.75 | +12.71% | 9 | 95 | 58.37% |
RBLX241018C00037500 | 2024-03-26 12:28PM EDT | 2024-10-18 | 6.35 | 6.65 | 6.75 | 0.00 | - | 2 | 21 | 56.71% |
RBLX241220C00037500 | 2024-03-20 10:45AM EDT | 2024-12-20 | 7.10 | 6.85 | 8.65 | 0.00 | - | 1 | 87 | 57.93% |
RBLX250117C00037500 | 2024-03-28 11:18AM EDT | 2025-01-17 | 8.44 | 8.10 | 8.25 | +0.68 | +8.76% | 14 | 789 | 58.35% |
RBLX250620C00037500 | 2024-03-18 3:58PM EDT | 2025-06-20 | 8.90 | 10.15 | 10.35 | 0.00 | - | - | 5 | 60.25% |
RBLX260116C00037500 | 2024-03-28 3:33PM EDT | 2026-01-16 | 12.35 | 11.25 | 12.85 | +0.15 | +1.23% | 153 | 920 | 59.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RBLX240405P00037500 | 2024-03-28 3:51PM EDT | 2024-04-05 | 0.48 | 0.46 | 0.49 | -0.21 | -30.43% | 263 | 454 | 35.06% |
RBLX240412P00037500 | 2024-03-28 2:53PM EDT | 2024-04-12 | 0.78 | 0.84 | 0.87 | -0.36 | -31.58% | 57 | 63 | 38.53% |
RBLX240419P00037500 | 2024-03-28 3:44PM EDT | 2024-04-19 | 1.06 | 1.10 | 1.13 | -0.31 | -22.63% | 84 | 2,750 | 39.01% |
RBLX240517P00037500 | 2024-03-28 3:34PM EDT | 2024-05-17 | 2.68 | 2.77 | 2.79 | -0.26 | -8.84% | 390 | 1,143 | 55.74% |
RBLX240621P00037500 | 2024-03-28 1:04PM EDT | 2024-06-21 | 3.14 | 3.20 | 3.30 | -0.31 | -8.99% | 20 | 1,546 | 49.95% |
RBLX240719P00037500 | 2024-03-27 11:07AM EDT | 2024-07-19 | 3.79 | 3.55 | 3.65 | 0.00 | - | 1 | 293 | 47.53% |
RBLX240920P00037500 | 2024-03-28 11:41AM EDT | 2024-09-20 | 4.55 | 4.65 | 4.75 | -0.45 | -9.00% | 2 | 1,543 | 48.73% |
RBLX241018P00037500 | 2024-03-25 1:14PM EDT | 2024-10-18 | 5.65 | 4.90 | 5.05 | 0.00 | - | 3 | 43 | 47.97% |
RBLX241220P00037500 | 2024-03-28 11:04AM EDT | 2024-12-20 | 5.70 | 5.80 | 5.90 | -0.55 | -8.80% | 1 | 232 | 48.65% |
RBLX250117P00037500 | 2024-03-26 11:50AM EDT | 2025-01-17 | 6.10 | 5.95 | 6.10 | -0.35 | -5.43% | 8 | 1,013 | 47.79% |
RBLX250620P00037500 | 2024-03-22 3:25PM EDT | 2025-06-20 | 7.75 | 6.40 | 7.50 | 0.00 | - | 10 | 11 | 47.35% |
RBLX260116P00037500 | 2024-03-28 1:48PM EDT | 2026-01-16 | 8.59 | 8.65 | 9.65 | -0.41 | -4.56% | 1 | 606 | 50.19% |