Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RBLX240405C00045000 | 2024-03-28 2:15PM EDT | 2024-04-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 506 | 241 | 50.00% |
RBLX240412C00045000 | 2024-03-28 12:31PM EDT | 2024-04-12 | 0.07 | 0.05 | 0.06 | 0.00 | - | 10 | 547 | 45.90% |
RBLX240419C00045000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 0.14 | 0.12 | 0.15 | +0.02 | +16.67% | 689 | 12,092 | 45.90% |
RBLX240426C00045000 | 2024-03-28 12:42PM EDT | 2024-04-26 | 0.28 | 0.21 | 0.24 | +0.10 | +55.56% | 9 | 205 | 44.92% |
RBLX240503C00045000 | 2024-03-28 2:45PM EDT | 2024-05-03 | 0.76 | 0.43 | 0.92 | +0.16 | +26.67% | 5 | 44 | 55.66% |
RBLX240517C00045000 | 2024-03-28 3:48PM EDT | 2024-05-17 | 1.20 | 1.18 | 1.23 | +0.13 | +12.15% | 168 | 2,795 | 59.57% |
RBLX240621C00045000 | 2024-03-28 12:27PM EDT | 2024-06-21 | 1.70 | 1.68 | 1.73 | +0.11 | +6.92% | 61 | 5,856 | 53.69% |
RBLX240719C00045000 | 2024-03-28 3:28PM EDT | 2024-07-19 | 2.10 | 2.07 | 2.14 | +0.24 | +12.90% | 37 | 1,493 | 51.83% |
RBLX240920C00045000 | 2024-03-28 2:23PM EDT | 2024-09-20 | 3.55 | 3.40 | 3.50 | +0.25 | +7.58% | 2 | 926 | 54.96% |
RBLX241018C00045000 | 2024-03-27 3:58PM EDT | 2024-10-18 | 3.65 | 3.75 | 3.85 | 0.00 | - | 3 | 1,064 | 54.20% |
RBLX241220C00045000 | 2024-03-27 12:37PM EDT | 2024-12-20 | 4.67 | 4.95 | 5.05 | 0.00 | - | 11 | 292 | 56.69% |
RBLX250117C00045000 | 2024-03-28 3:51PM EDT | 2025-01-17 | 5.24 | 5.20 | 5.30 | +0.09 | +1.75% | 8 | 2,524 | 55.76% |
RBLX250620C00045000 | 2024-03-25 10:37AM EDT | 2025-06-20 | 6.58 | 6.65 | 7.50 | 0.00 | - | 30 | 43 | 56.01% |
RBLX260116C00045000 | 2024-03-27 3:59PM EDT | 2026-01-16 | 9.35 | 9.45 | 9.70 | 0.00 | - | 15 | 287 | 58.53% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RBLX240405P00045000 | 2024-03-22 11:17AM EDT | 2024-04-05 | 7.97 | 6.40 | 7.35 | 0.00 | - | 2 | 3 | 61.72% |
RBLX240412P00045000 | 2024-03-28 10:24AM EDT | 2024-04-12 | 6.60 | 5.10 | 7.80 | -0.75 | -10.20% | 2 | 12 | 99.71% |
RBLX240419P00045000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 6.87 | 6.70 | 7.55 | -0.57 | -7.66% | 22 | 1,744 | 55.18% |
RBLX240426P00045000 | 2024-03-26 3:19PM EDT | 2024-04-26 | 7.45 | 5.85 | 7.80 | 0.00 | - | - | 12 | 71.68% |
RBLX240503P00045000 | 2024-03-27 9:34AM EDT | 2024-05-03 | 7.53 | 5.80 | 9.50 | 0.00 | - | 2 | 3 | 60.21% |
RBLX240517P00045000 | 2024-03-28 3:48PM EDT | 2024-05-17 | 7.70 | 7.65 | 7.75 | -0.43 | -5.29% | 32 | 525 | 52.30% |
RBLX240621P00045000 | 2024-03-28 10:08AM EDT | 2024-06-21 | 7.90 | 8.00 | 8.20 | -1.35 | -14.59% | 7 | 938 | 48.58% |
RBLX240719P00045000 | 2024-03-28 3:45PM EDT | 2024-07-19 | 8.30 | 8.25 | 9.20 | -1.00 | -10.75% | 4 | 279 | 55.37% |
RBLX240920P00045000 | 2024-03-25 11:15AM EDT | 2024-09-20 | 10.45 | 9.20 | 9.35 | 0.00 | - | 1 | 290 | 45.87% |
RBLX241018P00045000 | 2024-03-12 3:13PM EDT | 2024-10-18 | 8.35 | 9.40 | 9.55 | 0.00 | - | 2 | 38 | 44.48% |
RBLX241220P00045000 | 2024-03-14 11:50AM EDT | 2024-12-20 | 9.35 | 10.25 | 10.40 | 0.00 | - | 21 | 127 | 45.67% |
RBLX250117P00045000 | 2024-03-28 2:17PM EDT | 2025-01-17 | 10.31 | 10.40 | 10.55 | -0.64 | -5.84% | 10 | 1,682 | 44.57% |
RBLX260116P00045000 | 2024-03-15 10:48AM EDT | 2026-01-16 | 12.75 | 12.90 | 14.15 | 0.00 | - | 2 | 208 | 47.51% |