Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:35.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230331C00035000 | 2023-03-24 3:45PM EDT | 2023-03-31 | 8.60 | 7.20 | 7.50 | 0.00 | - | 2 | 223 | 106.64% |
| RBLX230406C00035000 | 2023-03-24 10:37AM EDT | 2023-04-06 | 9.35 | 7.30 | 7.65 | 0.00 | - | 2 | 91 | 83.01% |
| RBLX230414C00035000 | 2023-03-23 3:19PM EDT | 2023-04-14 | 6.95 | 7.60 | 7.95 | 0.00 | - | 6 | 14 | 80.08% |
| RBLX230421C00035000 | 2023-03-27 3:03PM EDT | 2023-04-21 | 8.80 | 7.90 | 8.10 | -0.36 | -3.93% | 8 | 3,554 | 77.15% |
| RBLX230428C00035000 | 2023-03-27 3:54PM EDT | 2023-04-28 | 8.40 | 8.10 | 8.35 | +0.38 | +4.74% | 10 | 3 | 75.59% |
| RBLX230519C00035000 | 2023-03-27 3:55PM EDT | 2023-05-19 | 9.40 | 9.25 | 9.45 | -0.90 | -8.74% | 10 | 634 | 83.64% |
| RBLX230616C00035000 | 2023-03-24 12:33PM EDT | 2023-06-16 | 11.05 | 10.00 | 10.15 | 0.00 | - | 3 | 1,993 | 79.47% |
| RBLX230721C00035000 | 2023-03-27 9:31AM EDT | 2023-07-21 | 12.35 | 10.70 | 10.85 | +0.85 | +7.39% | 3 | 1,608 | 75.64% |
| RBLX230915C00035000 | 2023-03-24 10:07AM EDT | 2023-09-15 | 13.60 | 12.05 | 12.20 | 0.00 | - | 6 | 423 | 76.39% |
| RBLX231020C00035000 | 2023-03-22 11:36AM EDT | 2023-10-20 | 14.10 | 12.60 | 12.75 | 0.00 | - | 8 | 139 | 74.88% |
| RBLX240119C00035000 | 2023-03-27 12:09PM EDT | 2024-01-19 | 14.50 | 14.05 | 14.20 | -0.38 | -2.55% | 3 | 2,255 | 73.90% |
| RBLX240621C00035000 | 2023-03-22 3:06PM EDT | 2024-06-21 | 17.75 | 16.20 | 16.55 | 0.00 | - | 1 | 35 | 74.60% |
| RBLX250117C00035000 | 2023-03-27 2:07PM EDT | 2025-01-17 | 18.89 | 18.15 | 18.75 | -1.21 | -6.02% | 7 | 441 | 73.01% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230331P00035000 | 2023-03-27 3:26PM EDT | 2023-03-31 | 0.03 | 0.02 | 0.07 | -0.04 | -57.14% | 78 | 1,778 | 96.09% |
| RBLX230406P00035000 | 2023-03-27 2:19PM EDT | 2023-04-06 | 0.13 | 0.13 | 0.14 | -0.07 | -35.00% | 4 | 291 | 75.20% |
| RBLX230414P00035000 | 2023-03-27 3:50PM EDT | 2023-04-14 | 0.29 | 0.28 | 0.33 | -0.08 | -21.62% | 59 | 1,429 | 68.75% |
| RBLX230421P00035000 | 2023-03-27 3:51PM EDT | 2023-04-21 | 0.56 | 0.57 | 0.61 | -0.03 | -5.08% | 39 | 5,736 | 71.58% |
| RBLX230428P00035000 | 2023-03-27 3:52PM EDT | 2023-04-28 | 0.74 | 0.72 | 0.79 | -0.02 | -2.63% | 102 | 6,033 | 69.04% |
| RBLX230519P00035000 | 2023-03-27 3:43PM EDT | 2023-05-19 | 1.74 | 1.80 | 1.84 | -0.07 | -3.87% | 96 | 2,446 | 78.22% |
| RBLX230616P00035000 | 2023-03-27 2:28PM EDT | 2023-06-16 | 2.24 | 2.37 | 2.42 | -0.12 | -5.08% | 131 | 5,131 | 72.85% |
| RBLX230721P00035000 | 2023-03-27 3:19PM EDT | 2023-07-21 | 2.83 | 2.92 | 3.00 | -0.02 | -0.70% | 30 | 5,548 | 68.48% |
| RBLX230915P00035000 | 2023-03-27 12:35PM EDT | 2023-09-15 | 3.95 | 4.00 | 4.10 | 0.00 | - | 35 | 3,897 | 67.92% |
| RBLX231020P00035000 | 2023-03-27 11:25AM EDT | 2023-10-20 | 4.25 | 4.40 | 4.50 | -0.45 | -9.57% | 47 | 108 | 65.77% |
| RBLX240119P00035000 | 2023-03-24 10:28AM EDT | 2024-01-19 | 5.33 | 5.50 | 5.65 | 0.00 | - | 13 | 10,494 | 63.77% |
| RBLX240621P00035000 | 2023-03-17 11:25AM EDT | 2024-06-21 | 7.23 | 7.15 | 7.40 | 0.00 | - | 8 | 162 | 62.73% |
| RBLX250117P00035000 | 2023-03-23 10:46AM EDT | 2025-01-17 | 8.61 | 8.80 | 9.00 | 0.00 | - | 6 | 94 | 60.56% |
© 2023 Yahoo. All rights reserved.
