Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:30.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX231006C00030000 | 2023-09-29 3:58PM EDT | 2023-10-06 | 0.38 | 0.35 | 0.37 | +0.21 | +123.53% | 1,274 | 2,095 | 51.17% |
| RBLX231013C00030000 | 2023-09-29 3:50PM EDT | 2023-10-13 | 0.67 | 0.66 | 0.69 | +0.29 | +76.32% | 563 | 446 | 50.39% |
| RBLX231020C00030000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 0.91 | 0.91 | 0.93 | +0.33 | +56.90% | 968 | 6,299 | 50.10% |
| RBLX231027C00030000 | 2023-09-29 3:58PM EDT | 2023-10-27 | 1.18 | 1.14 | 1.18 | +0.31 | +35.63% | 321 | 430 | 50.93% |
| RBLX231103C00030000 | 2023-09-29 3:42PM EDT | 2023-11-03 | 1.41 | 1.40 | 1.44 | +0.42 | +42.42% | 40 | 601 | 52.83% |
| RBLX231110C00030000 | 2023-09-28 12:54PM EDT | 2023-11-10 | 1.81 | 1.69 | 1.80 | +1.81 | - | 2 | - | 56.59% |
| RBLX231117C00030000 | 2023-09-29 3:57PM EDT | 2023-11-17 | 2.54 | 2.48 | 2.51 | +0.52 | +25.74% | 852 | 6,943 | 70.22% |
| RBLX231215C00030000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 2.99 | 2.96 | 2.99 | +0.38 | +14.56% | 153 | 958 | 64.89% |
| RBLX240119C00030000 | 2023-09-29 3:55PM EDT | 2024-01-19 | 3.53 | 3.50 | 3.55 | +0.48 | +15.74% | 971 | 10,742 | 62.35% |
| RBLX240419C00030000 | 2023-09-29 3:35PM EDT | 2024-04-19 | 4.94 | 5.00 | 5.10 | +0.43 | +9.53% | 97 | 891 | 64.09% |
| RBLX240621C00030000 | 2023-09-29 3:59PM EDT | 2024-06-21 | 6.01 | 5.95 | 6.05 | +0.36 | +6.37% | 45 | 1,144 | 65.77% |
| RBLX250117C00030000 | 2023-09-29 3:52PM EDT | 2025-01-17 | 8.20 | 8.15 | 8.30 | +0.50 | +6.49% | 58 | 1,173 | 66.68% |
| RBLX260116C00030000 | 2023-09-29 3:32PM EDT | 2026-01-16 | 10.90 | 10.90 | 11.10 | +0.55 | +5.31% | 1 | 54 | 67.38% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX231006P00030000 | 2023-09-29 2:37PM EDT | 2023-10-06 | 1.42 | 1.32 | 1.40 | -0.92 | -39.32% | 16 | 113 | 51.17% |
| RBLX231013P00030000 | 2023-09-29 3:53PM EDT | 2023-10-13 | 1.57 | 1.58 | 1.67 | -0.84 | -34.85% | 96 | 113 | 48.24% |
| RBLX231020P00030000 | 2023-09-29 3:37PM EDT | 2023-10-20 | 1.90 | 1.84 | 1.88 | -0.76 | -28.57% | 157 | 14,146 | 47.07% |
| RBLX231027P00030000 | 2023-09-29 11:12AM EDT | 2023-10-27 | 2.13 | 2.03 | 2.10 | -0.79 | -27.05% | 1 | 40 | 47.66% |
| RBLX231103P00030000 | 2023-09-29 12:30PM EDT | 2023-11-03 | 2.29 | 2.17 | 2.33 | -1.53 | -40.05% | 3 | 4 | 49.12% |
| RBLX231110P00030000 | 2023-09-28 3:22PM EDT | 2023-11-10 | 3.70 | 3.65 | 3.80 | +3.70 | - | 1 | - | 80.86% |
| RBLX231117P00030000 | 2023-09-29 2:35PM EDT | 2023-11-17 | 3.30 | 3.25 | 3.35 | -0.66 | -16.67% | 34 | 1,326 | 64.60% |
| RBLX231215P00030000 | 2023-09-29 12:44PM EDT | 2023-12-15 | 3.70 | 3.65 | 3.75 | -0.65 | -14.94% | 302 | 343 | 58.94% |
| RBLX240119P00030000 | 2023-09-29 3:46PM EDT | 2024-01-19 | 4.08 | 4.05 | 4.15 | -0.54 | -11.69% | 58 | 7,835 | 55.05% |
| RBLX240419P00030000 | 2023-09-29 9:41AM EDT | 2024-04-19 | 5.50 | 5.15 | 5.30 | -0.85 | -13.39% | 300 | 497 | 53.94% |
| RBLX240621P00030000 | 2023-09-27 12:07PM EDT | 2024-06-21 | 6.70 | 5.85 | 6.00 | 0.00 | - | 15 | 4,658 | 54.27% |
| RBLX250117P00030000 | 2023-09-29 2:33PM EDT | 2025-01-17 | 7.45 | 7.35 | 7.50 | -0.50 | -6.29% | 2 | 951 | 52.16% |
| RBLX260116P00030000 | 2023-09-27 1:38PM EDT | 2026-01-16 | 9.85 | 8.65 | 9.25 | 0.00 | - | 1 | 55 | 50.11% |
© 2023 Yahoo. All rights reserved.
