Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:55.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230331C00055000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 25 | 1,113 | 89.06% |
| RBLX230406C00055000 | 2023-03-24 9:57AM EDT | 2023-04-06 | 0.10 | 0.02 | 0.10 | +0.08 | +400.00% | 1 | 174 | 70.31% |
| RBLX230414C00055000 | 2023-03-24 10:29AM EDT | 2023-04-14 | 0.24 | 0.12 | 0.14 | +0.12 | +100.00% | 17 | 805 | 61.52% |
| RBLX230421C00055000 | 2023-03-24 3:43PM EDT | 2023-04-21 | 0.31 | 0.28 | 0.32 | +0.11 | +55.00% | 604 | 8,103 | 63.09% |
| RBLX230428C00055000 | 2023-03-24 10:07AM EDT | 2023-04-28 | 0.50 | 0.36 | 0.46 | +0.25 | +100.00% | 1 | 8,693 | 60.69% |
| RBLX230519C00055000 | 2023-03-24 3:24PM EDT | 2023-05-19 | 1.46 | 1.39 | 1.47 | +0.41 | +39.05% | 109 | 2,031 | 71.19% |
| RBLX230616C00055000 | 2023-03-24 3:46PM EDT | 2023-06-16 | 2.12 | 2.09 | 2.15 | +0.35 | +19.77% | 72 | 4,913 | 68.12% |
| RBLX230721C00055000 | 2023-03-24 3:22PM EDT | 2023-07-21 | 2.87 | 2.80 | 2.89 | +0.52 | +22.13% | 59 | 1,813 | 65.43% |
| RBLX230915C00055000 | 2023-03-23 3:43PM EDT | 2023-09-15 | 3.75 | 4.25 | 4.40 | 0.00 | - | 20 | 3,971 | 67.07% |
| RBLX231020C00055000 | 2023-03-24 12:13PM EDT | 2023-10-20 | 5.05 | 4.90 | 5.05 | +0.90 | +21.69% | 1 | 792 | 66.30% |
| RBLX240119C00055000 | 2023-03-24 11:08AM EDT | 2024-01-19 | 6.71 | 6.60 | 6.75 | +0.66 | +10.91% | 4 | 4,119 | 66.27% |
| RBLX240621C00055000 | 2023-03-22 3:58PM EDT | 2024-06-21 | 9.18 | 9.30 | 9.45 | 0.00 | - | 24 | 1,413 | 67.83% |
| RBLX250117C00055000 | 2023-03-24 2:46PM EDT | 2025-01-17 | 12.06 | 11.95 | 12.35 | +1.18 | +10.85% | 3 | 594 | 68.08% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230331P00055000 | 2023-03-21 3:39PM EDT | 2023-03-31 | 10.00 | 11.35 | 11.90 | 0.00 | - | 56 | 32 | 102.73% |
| RBLX230421P00055000 | 2023-03-21 11:39AM EDT | 2023-04-21 | 10.45 | 11.65 | 11.95 | 0.00 | - | 4 | 297 | 59.28% |
| RBLX230428P00055000 | 2023-03-23 9:57AM EDT | 2023-04-28 | 11.95 | 11.75 | 12.00 | 0.00 | - | 12 | 13 | 56.25% |
| RBLX230519P00055000 | 2023-03-22 9:30AM EDT | 2023-05-19 | 11.65 | 12.60 | 12.80 | 0.00 | - | 2 | 17 | 65.14% |
| RBLX230616P00055000 | 2023-03-24 2:09PM EDT | 2023-06-16 | 13.40 | 13.15 | 13.30 | +1.30 | +10.74% | 10 | 828 | 61.28% |
| RBLX230721P00055000 | 2023-03-24 3:33PM EDT | 2023-07-21 | 13.70 | 13.70 | 13.80 | -1.00 | -6.80% | 5 | 440 | 57.74% |
| RBLX230915P00055000 | 2023-03-23 11:54AM EDT | 2023-09-15 | 15.15 | 14.80 | 15.05 | 0.00 | - | 4 | 178 | 58.50% |
| RBLX231020P00055000 | 2023-03-23 1:17PM EDT | 2023-10-20 | 16.15 | 15.25 | 15.45 | 0.00 | - | 13 | 57 | 56.81% |
| RBLX240119P00055000 | 2023-03-23 2:36PM EDT | 2024-01-19 | 17.60 | 16.55 | 16.80 | 0.00 | - | 13 | 810 | 56.16% |
| RBLX240621P00055000 | 2023-03-14 12:02PM EDT | 2024-06-21 | 18.55 | 18.45 | 18.75 | 0.00 | - | 2 | 14 | 55.71% |
| RBLX250117P00055000 | 2023-03-24 11:31AM EDT | 2025-01-17 | 20.55 | 20.15 | 20.65 | -0.65 | -3.07% | 47 | 320 | 53.78% |
© 2023 Yahoo. All rights reserved.
