Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:25.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX231215C00025000 | 2023-12-04 3:38PM EST | 2023-12-15 | 16.55 | 15.80 | 15.90 | 0.00 | - | 21 | 376 | 162.50% |
| RBLX231222C00025000 | 2023-12-04 1:56PM EST | 2023-12-22 | 15.95 | 15.70 | 16.00 | -0.20 | -1.24% | 1 | 20 | 109.38% |
| RBLX231229C00025000 | 2023-11-15 9:42AM EST | 2023-12-29 | 14.70 | 15.75 | 16.20 | 0.00 | - | - | 4 | 119.92% |
| RBLX240119C00025000 | 2023-12-08 2:58PM EST | 2024-01-19 | 16.15 | 15.95 | 16.10 | +0.55 | +3.53% | 4 | 918 | 88.67% |
| RBLX240216C00025000 | 2023-11-24 12:33PM EST | 2024-02-16 | 13.65 | 16.05 | 16.35 | 0.00 | - | 101 | 221 | 78.81% |
| RBLX240315C00025000 | 2023-12-04 1:56PM EST | 2024-03-15 | 16.70 | 16.35 | 16.65 | 0.00 | - | - | 5 | 77.59% |
| RBLX240419C00025000 | 2023-11-28 12:53PM EST | 2024-04-19 | 15.20 | 16.65 | 16.90 | 0.00 | - | 3 | 224 | 73.73% |
| RBLX240621C00025000 | 2023-12-04 2:28PM EST | 2024-06-21 | 17.90 | 17.25 | 17.50 | 0.00 | - | 6 | 264 | 71.78% |
| RBLX240719C00025000 | 2023-12-07 11:04AM EST | 2024-07-19 | 16.87 | - | - | 0.00 | - | - | - | 0.00% |
| RBLX250117C00025000 | 2023-12-04 12:16PM EST | 2025-01-17 | 19.20 | 19.05 | 19.20 | 0.00 | - | 5 | 1,030 | 68.58% |
| RBLX260116C00025000 | 2023-12-08 10:55AM EST | 2026-01-16 | 21.00 | 19.85 | 22.00 | +0.90 | +4.48% | 5 | 48 | 62.46% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX231215P00025000 | 2023-12-07 9:31AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 831 | 137.50% |
| RBLX231222P00025000 | 2023-11-27 11:50AM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 49 | 93.75% |
| RBLX231229P00025000 | 2023-12-01 11:18AM EST | 2023-12-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 75.00% |
| RBLX240119P00025000 | 2023-12-08 11:51AM EST | 2024-01-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 16 | 6,507 | 66.41% |
| RBLX240216P00025000 | 2023-12-08 1:16PM EST | 2024-02-16 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 1 | 25 | 65.04% |
| RBLX240315P00025000 | 2023-12-06 3:58PM EST | 2024-03-15 | 0.25 | 0.23 | 0.25 | -0.01 | -3.85% | 1 | 72 | 60.25% |
| RBLX240419P00025000 | 2023-12-08 1:57PM EST | 2024-04-19 | 0.36 | 0.36 | 0.38 | -0.07 | -16.28% | 3 | 694 | 56.93% |
| RBLX240621P00025000 | 2023-12-08 3:53PM EST | 2024-06-21 | 0.77 | 0.77 | 0.79 | -0.08 | -9.41% | 55 | 2,619 | 57.23% |
| RBLX240719P00025000 | 2023-12-07 9:58AM EST | 2024-07-19 | 0.94 | 0.85 | 0.92 | 0.00 | - | 7 | 184 | 55.59% |
| RBLX240920P00025000 | 2023-12-08 3:52PM EST | 2024-09-20 | 1.27 | 1.26 | 1.30 | -0.12 | -8.63% | 2 | 7 | 55.42% |
| RBLX250117P00025000 | 2023-12-08 3:50PM EST | 2025-01-17 | 1.89 | 1.88 | 2.06 | -0.11 | -5.50% | 4 | 3,851 | 54.71% |
| RBLX260116P00025000 | 2023-12-07 11:08AM EST | 2026-01-16 | 3.75 | 3.50 | 4.00 | 0.00 | - | 1 | 276 | 53.06% |
© 2023 Yahoo. All rights reserved.