Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:40.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230324C00040000 | 2023-03-23 9:37AM EDT | 2023-03-24 | 3.55 | 3.65 | 3.85 | +0.45 | +14.52% | 1 | 289 | 131.45% |
| RBLX230331C00040000 | 2023-03-22 3:55PM EDT | 2023-03-31 | 3.56 | 4.05 | 4.25 | 0.00 | - | 57 | 300 | 81.64% |
| RBLX230406C00040000 | 2023-03-22 12:02PM EDT | 2023-04-06 | 4.80 | 4.40 | 4.60 | 0.00 | - | 1 | 139 | 75.44% |
| RBLX230414C00040000 | 2023-03-23 10:03AM EDT | 2023-04-14 | 4.80 | 4.80 | 4.95 | -0.52 | -9.77% | 4 | 150 | 71.05% |
| RBLX230421C00040000 | 2023-03-22 3:59PM EDT | 2023-04-21 | 4.86 | 5.30 | 5.45 | 0.00 | - | 151 | 7,935 | 73.68% |
| RBLX230428C00040000 | 2023-03-22 3:44PM EDT | 2023-04-28 | 5.56 | 5.50 | 5.80 | 0.00 | - | 5 | 28 | 71.92% |
| RBLX230519C00040000 | 2023-03-22 3:44PM EDT | 2023-05-19 | 7.00 | 7.05 | 7.25 | 0.00 | - | 6 | 2,959 | 81.30% |
| RBLX230616C00040000 | 2023-03-22 1:49PM EDT | 2023-06-16 | 8.20 | 7.85 | 8.00 | 0.00 | - | 51 | 4,723 | 76.78% |
| RBLX230721C00040000 | 2023-03-23 9:33AM EDT | 2023-07-21 | 8.48 | 8.65 | 8.85 | 0.00 | - | 1 | 1,111 | 73.71% |
| RBLX230915C00040000 | 2023-03-23 9:31AM EDT | 2023-09-15 | 10.65 | 10.25 | 10.40 | +0.15 | +1.43% | 1 | 1,664 | 75.15% |
| RBLX231020C00040000 | 2023-03-21 9:49AM EDT | 2023-10-20 | 11.40 | 10.80 | 11.00 | 0.00 | - | 22 | 211 | 73.44% |
| RBLX240119C00040000 | 2023-03-22 3:13PM EDT | 2024-01-19 | 12.76 | 12.55 | 12.75 | 0.00 | - | 6 | 5,336 | 73.66% |
| RBLX240621C00040000 | 2023-03-22 3:58PM EDT | 2024-06-21 | 14.62 | 14.90 | 15.20 | 0.00 | - | 3 | 94 | 73.91% |
| RBLX250117C00040000 | 2023-03-22 9:45AM EDT | 2025-01-17 | 18.00 | 17.00 | 17.65 | 0.00 | - | 12 | 483 | 72.46% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230324P00040000 | 2023-03-23 10:06AM EDT | 2023-03-24 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 50 | 935 | 71.09% |
| RBLX230331P00040000 | 2023-03-23 10:08AM EDT | 2023-03-31 | 0.48 | 0.41 | 0.46 | -0.14 | -22.58% | 68 | 1,243 | 59.57% |
| RBLX230406P00040000 | 2023-03-23 10:06AM EDT | 2023-04-06 | 0.80 | 0.70 | 0.76 | +0.10 | +14.29% | 37 | 261 | 57.76% |
| RBLX230414P00040000 | 2023-03-23 9:52AM EDT | 2023-04-14 | 1.39 | 1.07 | 1.19 | +0.28 | +25.23% | 2 | 648 | 58.15% |
| RBLX230421P00040000 | 2023-03-23 9:47AM EDT | 2023-04-21 | 1.78 | 1.50 | 1.59 | 0.00 | - | 1 | 6,760 | 60.79% |
| RBLX230428P00040000 | 2023-03-23 9:39AM EDT | 2023-04-28 | 1.96 | 1.78 | 1.91 | -0.04 | -2.00% | 2 | 65 | 60.99% |
| RBLX230519P00040000 | 2023-03-23 9:45AM EDT | 2023-05-19 | 3.40 | 3.10 | 3.25 | +0.25 | +7.94% | 4 | 2,642 | 70.17% |
| RBLX230616P00040000 | 2023-03-23 9:46AM EDT | 2023-06-16 | 4.10 | 3.80 | 3.90 | -0.05 | -1.20% | 5 | 6,448 | 66.38% |
| RBLX230721P00040000 | 2023-03-22 3:01PM EDT | 2023-07-21 | 4.35 | 4.40 | 4.50 | 0.00 | - | 93 | 1,619 | 62.50% |
| RBLX230915P00040000 | 2023-03-22 3:59PM EDT | 2023-09-15 | 6.00 | 5.70 | 5.85 | +0.05 | +0.84% | 1 | 6,403 | 63.62% |
| RBLX231020P00040000 | 2023-03-21 2:17PM EDT | 2023-10-20 | 5.80 | 6.15 | 6.30 | 0.00 | - | 1 | 116 | 61.84% |
| RBLX240119P00040000 | 2023-03-22 3:10PM EDT | 2024-01-19 | 7.47 | 7.45 | 7.60 | 0.00 | - | 8 | 3,763 | 60.72% |
| RBLX240621P00040000 | 2023-03-17 1:57PM EDT | 2024-06-21 | 9.50 | 9.30 | 9.60 | 0.00 | - | 1 | 655 | 60.40% |
| RBLX250117P00040000 | 2023-03-21 2:05PM EDT | 2025-01-17 | 10.75 | 11.05 | 11.25 | 0.00 | - | 10 | 303 | 58.15% |
© 2023 Yahoo. All rights reserved.
