Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RBLX240405C00035000 | 2024-03-28 3:31PM EDT | 2024-04-05 | 3.47 | 2.85 | 3.60 | +0.79 | +29.48% | 1 | 21 | 69.73% |
RBLX240412C00035000 | 2024-03-28 11:00AM EDT | 2024-04-12 | 4.10 | 3.40 | 3.50 | +0.95 | +30.16% | 4 | 36 | 45.90% |
RBLX240419C00035000 | 2024-03-28 2:14PM EDT | 2024-04-19 | 3.95 | 3.60 | 3.75 | +0.50 | +14.49% | 21 | 1,693 | 47.75% |
RBLX240426C00035000 | 2024-03-28 9:49AM EDT | 2024-04-26 | 3.92 | 2.85 | 4.30 | +0.93 | +31.10% | 3 | 6 | 57.91% |
RBLX240503C00035000 | 2024-03-28 10:26AM EDT | 2024-05-03 | 5.00 | 3.10 | 6.10 | +0.80 | +19.05% | 5 | 98 | 59.42% |
RBLX240517C00035000 | 2024-03-28 1:27PM EDT | 2024-05-17 | 5.40 | 5.15 | 5.25 | +0.75 | +16.13% | 66 | 560 | 62.65% |
RBLX240621C00035000 | 2024-03-28 9:49AM EDT | 2024-06-21 | 6.05 | 5.75 | 5.90 | +0.68 | +12.66% | 27 | 5,463 | 57.52% |
RBLX240719C00035000 | 2024-03-28 2:17PM EDT | 2024-07-19 | 6.45 | 5.60 | 6.35 | +0.70 | +12.17% | 3 | 380 | 51.86% |
RBLX240920C00035000 | 2024-03-28 1:56PM EDT | 2024-09-20 | 7.88 | 7.55 | 7.70 | +0.58 | +7.95% | 3 | 123 | 58.62% |
RBLX241018C00035000 | 2024-03-26 11:56AM EDT | 2024-10-18 | 8.50 | 7.95 | 8.10 | +1.10 | +14.86% | 1 | 469 | 58.29% |
RBLX241220C00035000 | 2024-03-28 10:13AM EDT | 2024-12-20 | 9.25 | 9.10 | 9.60 | +0.48 | +5.47% | 27 | 266 | 62.06% |
RBLX250117C00035000 | 2024-03-27 3:50PM EDT | 2025-01-17 | 10.00 | 9.35 | 9.50 | +0.85 | +9.29% | 43 | 1,315 | 59.64% |
RBLX250620C00035000 | 2024-03-28 1:38PM EDT | 2025-06-20 | 11.41 | 9.20 | 11.50 | +0.41 | +3.73% | 9 | 30 | 54.37% |
RBLX260116C00035000 | 2024-03-27 10:59AM EDT | 2026-01-16 | 13.08 | 12.40 | 15.40 | 0.00 | - | 9 | 232 | 64.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RBLX240405P00035000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 145 | 200 | 38.87% |
RBLX240412P00035000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.20 | 0.20 | 0.21 | -0.10 | -33.33% | 12 | 198 | 39.75% |
RBLX240419P00035000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.36 | 0.34 | 0.37 | -0.09 | -20.00% | 293 | 3,434 | 40.04% |
RBLX240426P00035000 | 2024-03-28 2:43PM EDT | 2024-04-26 | 0.50 | 0.53 | 0.55 | -0.15 | -23.08% | 21 | 148 | 40.97% |
RBLX240503P00035000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 1.26 | 1.09 | 1.40 | -0.06 | -4.55% | 226 | 432 | 55.13% |
RBLX240517P00035000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 1.72 | 1.72 | 1.78 | -0.11 | -6.01% | 289 | 2,222 | 57.20% |
RBLX240621P00035000 | 2024-03-28 1:04PM EDT | 2024-06-21 | 2.15 | 2.18 | 2.21 | -0.31 | -12.60% | 43 | 2,798 | 50.73% |
RBLX240719P00035000 | 2024-03-28 12:57PM EDT | 2024-07-19 | 2.38 | 2.48 | 2.51 | -0.52 | -17.93% | 27 | 2,470 | 48.15% |
RBLX240920P00035000 | 2024-03-28 12:36PM EDT | 2024-09-20 | 3.40 | 3.50 | 3.60 | -0.75 | -18.07% | 29 | 2,090 | 49.93% |
RBLX241018P00035000 | 2024-03-26 12:21PM EDT | 2024-10-18 | 4.10 | 3.75 | 3.85 | 0.00 | - | 1 | 41 | 48.77% |
RBLX241220P00035000 | 2024-03-25 3:56PM EDT | 2024-12-20 | 5.25 | 4.60 | 4.70 | 0.00 | - | 32 | 160 | 49.76% |
RBLX250117P00035000 | 2024-03-26 2:30PM EDT | 2025-01-17 | 5.14 | 4.75 | 4.85 | 0.00 | - | 7 | 2,851 | 48.54% |
RBLX250620P00035000 | 2024-03-18 12:35PM EDT | 2025-06-20 | 6.80 | 6.10 | 6.25 | 0.00 | - | 1 | 2 | 48.40% |
RBLX260116P00035000 | 2024-03-27 3:36PM EDT | 2026-01-16 | 7.64 | 7.35 | 8.45 | 0.00 | - | 200 | 289 | 51.86% |