Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:25.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230324C00025000 | 2023-03-17 11:52AM EDT | 2023-03-24 | 18.79 | 19.65 | 19.80 | 0.00 | - | 1 | 20 | 518.75% |
| RBLX230331C00025000 | 2023-03-20 1:06PM EDT | 2023-03-31 | 18.00 | 19.40 | 19.80 | 0.00 | - | 1 | 0 | 271.68% |
| RBLX230414C00025000 | 2023-03-07 2:51PM EDT | 2023-04-14 | 16.70 | 19.45 | 19.95 | 0.00 | - | - | 1 | 181.84% |
| RBLX230421C00025000 | 2023-03-21 1:01PM EDT | 2023-04-21 | 20.10 | 19.65 | 19.95 | 0.00 | - | 10 | 296 | 165.33% |
| RBLX230428C00025000 | 2023-03-15 12:50PM EDT | 2023-04-28 | 17.65 | 19.55 | 20.10 | 0.00 | - | - | 1 | 150.49% |
| RBLX230519C00025000 | 2023-03-17 1:05PM EDT | 2023-05-19 | 19.84 | 19.85 | 20.25 | 0.00 | - | 11 | 14 | 129.00% |
| RBLX230616C00025000 | 2023-03-20 10:15AM EDT | 2023-06-16 | 19.45 | 20.15 | 20.50 | 0.00 | - | 7 | 205 | 113.87% |
| RBLX230721C00025000 | 2023-03-17 2:18PM EDT | 2023-07-21 | 20.20 | 20.60 | 20.95 | 0.00 | - | 1 | 0 | 105.91% |
| RBLX230915C00025000 | 2023-03-20 12:28PM EDT | 2023-09-15 | 19.35 | 21.15 | 21.55 | 0.00 | - | 4 | 0 | 97.29% |
| RBLX231020C00025000 | 2023-03-15 1:02PM EDT | 2023-10-20 | 19.50 | 21.55 | 22.00 | 0.00 | - | 3 | 27 | 95.09% |
| RBLX240119C00025000 | 2023-03-20 2:50PM EDT | 2024-01-19 | 21.30 | 22.55 | 22.85 | 0.00 | - | 3 | 431 | 90.38% |
| RBLX240621C00025000 | 2023-03-15 3:27PM EDT | 2024-06-21 | 22.65 | 23.75 | 24.40 | 0.00 | - | 15 | 18 | 86.16% |
| RBLX250117C00025000 | 2023-03-21 2:22PM EDT | 2025-01-17 | 26.09 | 25.15 | 26.00 | 0.00 | - | 7 | 140 | 82.46% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230324P00025000 | 2023-03-20 12:28PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 59 | 225.00% |
| RBLX230331P00025000 | 2023-03-21 12:06PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 118.75% |
| RBLX230406P00025000 | 2023-03-16 2:02PM EDT | 2023-04-06 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 13 | 123.44% |
| RBLX230414P00025000 | 2023-03-21 10:14AM EDT | 2023-04-14 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 35 | 103.91% |
| RBLX230421P00025000 | 2023-03-22 2:51PM EDT | 2023-04-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 44 | 5,725 | 89.06% |
| RBLX230428P00025000 | 2023-03-20 12:23PM EDT | 2023-04-28 | 0.08 | 0.02 | 0.17 | 0.00 | - | 2 | 55 | 89.84% |
| RBLX230519P00025000 | 2023-03-21 12:43PM EDT | 2023-05-19 | 0.25 | 0.23 | 0.37 | 0.00 | - | 13 | 299 | 89.55% |
| RBLX230616P00025000 | 2023-03-22 2:21PM EDT | 2023-06-16 | 0.43 | 0.43 | 0.49 | -0.03 | -6.52% | 8 | 1,873 | 81.35% |
| RBLX230721P00025000 | 2023-03-22 2:49PM EDT | 2023-07-21 | 0.66 | 0.64 | 0.68 | +0.01 | +1.54% | 40 | 1,118 | 75.39% |
| RBLX230915P00025000 | 2023-03-21 1:07PM EDT | 2023-09-15 | 1.12 | 1.13 | 1.19 | 0.00 | - | 7 | 4,559 | 73.66% |
| RBLX231020P00025000 | 2023-03-21 12:15PM EDT | 2023-10-20 | 1.42 | 1.34 | 1.41 | +0.06 | +4.41% | 78 | 704 | 71.22% |
| RBLX240119P00025000 | 2023-03-22 1:46PM EDT | 2024-01-19 | 2.13 | 2.02 | 2.09 | +0.09 | +4.41% | 3 | 0 | 68.95% |
| RBLX240621P00025000 | 2023-03-21 1:48PM EDT | 2024-06-21 | 3.15 | 3.10 | 3.35 | 0.00 | - | 15 | 0 | 67.87% |
| RBLX250117P00025000 | 2023-03-20 1:59PM EDT | 2025-01-17 | 4.60 | 4.15 | 4.35 | 0.00 | - | 5 | 117 | 64.11% |
© 2023 Yahoo. All rights reserved.
