Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RBLX240405C00040000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 0.24 | 0.22 | 0.24 | +0.02 | +9.09% | 958 | 2,063 | 37.31% |
RBLX240412C00040000 | 2024-03-28 3:57PM EDT | 2024-04-12 | 0.55 | 0.54 | 0.57 | +0.06 | +12.24% | 323 | 479 | 40.48% |
RBLX240419C00040000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.84 | 0.80 | 0.85 | +0.13 | +18.31% | 698 | 6,190 | 41.75% |
RBLX240426C00040000 | 2024-03-28 3:30PM EDT | 2024-04-26 | 1.21 | 1.01 | 1.16 | +0.21 | +21.00% | 270 | 449 | 44.04% |
RBLX240503C00040000 | 2024-03-28 2:19PM EDT | 2024-05-03 | 2.19 | 1.74 | 2.22 | +0.42 | +23.73% | 438 | 7,062 | 57.18% |
RBLX240517C00040000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 2.59 | 2.59 | 2.62 | +0.13 | +5.28% | 106 | 1,315 | 59.72% |
RBLX240621C00040000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 3.20 | 3.20 | 3.30 | +0.19 | +6.31% | 277 | 1,841 | 54.59% |
RBLX240719C00040000 | 2024-03-28 2:56PM EDT | 2024-07-19 | 3.90 | 3.70 | 3.80 | +0.53 | +15.73% | 625 | 397 | 53.25% |
RBLX240920C00040000 | 2024-03-28 3:56PM EDT | 2024-09-20 | 5.17 | 5.15 | 5.25 | +0.30 | +6.16% | 18 | 362 | 56.38% |
RBLX241018C00040000 | 2024-03-27 11:25AM EDT | 2024-10-18 | 5.25 | 5.55 | 5.65 | 0.00 | - | 3 | 262 | 55.90% |
RBLX241220C00040000 | 2024-03-27 9:42AM EDT | 2024-12-20 | 6.92 | 6.75 | 6.85 | +0.52 | +8.12% | 1 | 469 | 58.14% |
RBLX250117C00040000 | 2024-03-28 3:44PM EDT | 2025-01-17 | 7.15 | 6.75 | 7.15 | +0.25 | +3.62% | 55 | 2,005 | 56.42% |
RBLX250620C00040000 | 2024-03-26 11:02AM EDT | 2025-06-20 | 8.70 | 8.55 | 9.30 | 0.00 | - | 3 | 32 | 57.68% |
RBLX260116C00040000 | 2024-03-28 12:21PM EDT | 2026-01-16 | 11.75 | 10.25 | 11.45 | +0.77 | +7.01% | 4 | 1,266 | 57.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RBLX240405P00040000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 2.00 | 1.75 | 2.07 | -0.73 | -26.74% | 59 | 241 | 37.89% |
RBLX240412P00040000 | 2024-03-28 12:35PM EDT | 2024-04-12 | 1.98 | 2.27 | 2.35 | -0.72 | -26.67% | 27 | 77 | 38.97% |
RBLX240419P00040000 | 2024-03-28 2:53PM EDT | 2024-04-19 | 2.40 | 2.52 | 2.56 | -0.57 | -19.19% | 99 | 11,270 | 38.57% |
RBLX240426P00040000 | 2024-03-28 3:52PM EDT | 2024-04-26 | 2.75 | 2.62 | 2.89 | -0.58 | -17.42% | 9 | 64 | 41.85% |
RBLX240503P00040000 | 2024-03-27 2:16PM EDT | 2024-05-03 | 3.87 | 2.02 | 4.25 | 0.00 | - | 16 | 73 | 66.70% |
RBLX240517P00040000 | 2024-03-28 2:53PM EDT | 2024-05-17 | 4.01 | 4.10 | 4.20 | -0.33 | -7.60% | 75 | 851 | 54.81% |
RBLX240621P00040000 | 2024-03-28 12:44PM EDT | 2024-06-21 | 4.40 | 4.60 | 4.65 | -0.62 | -12.35% | 46 | 3,467 | 48.88% |
RBLX240719P00040000 | 2024-03-26 12:33PM EDT | 2024-07-19 | 4.85 | 4.90 | 5.00 | -0.55 | -10.19% | 15 | 215 | 46.53% |
RBLX240920P00040000 | 2024-03-28 12:35PM EDT | 2024-09-20 | 5.85 | 6.00 | 6.10 | -0.47 | -7.44% | 4 | 1,341 | 47.69% |
RBLX241018P00040000 | 2024-03-26 3:57PM EDT | 2024-10-18 | 6.73 | 6.25 | 6.35 | 0.00 | - | 8 | 120 | 46.50% |
RBLX241220P00040000 | 2024-03-25 3:27PM EDT | 2024-12-20 | 7.90 | 7.15 | 7.25 | 0.00 | - | 2 | 1,050 | 47.57% |
RBLX250117P00040000 | 2024-03-28 1:56PM EDT | 2025-01-17 | 7.24 | 7.30 | 7.50 | -0.36 | -4.74% | 4 | 2,085 | 47.10% |
RBLX250620P00040000 | 2024-03-27 3:00PM EDT | 2025-06-20 | 9.04 | 8.15 | 8.85 | 0.00 | - | 2 | 15 | 46.24% |
RBLX260116P00040000 | 2024-03-19 10:16AM EDT | 2026-01-16 | 10.70 | 10.00 | 11.20 | 0.00 | - | 1 | 705 | 49.94% |