Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:40.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX220812C00040000 | 2022-08-10 3:58PM EDT | 2022-08-12 | 8.20 | 7.95 | 8.25 | -0.30 | -3.53% | 271 | 575 | 146.09% |
| RBLX220819C00040000 | 2022-08-10 3:48PM EDT | 2022-08-19 | 8.42 | 8.25 | 8.55 | -0.40 | -4.54% | 265 | 6,754 | 98.05% |
| RBLX220826C00040000 | 2022-08-10 3:13PM EDT | 2022-08-26 | 7.84 | 8.55 | 8.90 | -1.52 | -16.24% | 20 | 197 | 89.45% |
| RBLX220902C00040000 | 2022-08-10 2:58PM EDT | 2022-09-02 | 7.85 | 8.90 | 9.15 | -1.70 | -17.80% | 24 | 19 | 85.01% |
| RBLX220909C00040000 | 2022-08-10 2:53PM EDT | 2022-09-09 | 8.00 | 9.00 | 9.45 | -3.00 | -27.27% | 2 | 14 | 80.08% |
| RBLX220916C00040000 | 2022-08-10 3:39PM EDT | 2022-09-16 | 9.45 | 9.45 | 9.85 | -0.75 | -7.35% | 223 | 2,867 | 82.23% |
| RBLX220923C00040000 | 2022-08-10 12:06PM EDT | 2022-09-23 | 8.00 | 9.65 | 10.10 | -2.50 | -23.81% | 120 | 65 | 80.13% |
| RBLX221021C00040000 | 2022-08-10 3:38PM EDT | 2022-10-21 | 10.82 | 10.80 | 11.05 | -0.58 | -5.09% | 147 | 3,018 | 78.86% |
| RBLX230120C00040000 | 2022-08-10 3:48PM EDT | 2023-01-20 | 13.70 | 13.60 | 13.80 | -0.55 | -3.86% | 215 | 3,434 | 79.05% |
| RBLX230616C00040000 | 2022-08-10 1:13PM EDT | 2023-06-16 | 15.65 | 16.95 | 17.45 | -1.68 | -9.69% | 49 | 26 | 81.16% |
| RBLX240119C00040000 | 2022-08-10 3:56PM EDT | 2024-01-19 | 20.47 | 20.10 | 20.95 | -0.28 | -1.35% | 35 | 1,452 | 80.01% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX220812P00040000 | 2022-08-10 3:59PM EDT | 2022-08-12 | 0.09 | 0.08 | 0.09 | -1.20 | -93.02% | 13,256 | 6,452 | 144.53% |
| RBLX220819P00040000 | 2022-08-10 3:59PM EDT | 2022-08-19 | 0.34 | 0.34 | 0.37 | -1.24 | -78.48% | 8,083 | 5,533 | 95.51% |
| RBLX220826P00040000 | 2022-08-10 3:57PM EDT | 2022-08-26 | 0.61 | 0.58 | 0.65 | -1.29 | -67.89% | 908 | 1,035 | 84.86% |
| RBLX220902P00040000 | 2022-08-10 3:38PM EDT | 2022-09-02 | 0.90 | 0.84 | 0.93 | -1.25 | -58.14% | 163 | 148 | 80.66% |
| RBLX220909P00040000 | 2022-08-10 3:59PM EDT | 2022-09-09 | 1.15 | 1.09 | 1.18 | -1.18 | -50.64% | 1,158 | 66 | 77.83% |
| RBLX220916P00040000 | 2022-08-10 3:59PM EDT | 2022-09-16 | 1.42 | 1.40 | 1.44 | -1.31 | -47.99% | 3,642 | 9,614 | 77.10% |
| RBLX220923P00040000 | 2022-08-10 3:52PM EDT | 2022-09-23 | 1.70 | 1.63 | 1.76 | -1.20 | -41.38% | 33 | 81 | 76.59% |
| RBLX221021P00040000 | 2022-08-10 3:53PM EDT | 2022-10-21 | 2.66 | 2.62 | 2.69 | -1.24 | -31.79% | 933 | 7,961 | 74.95% |
| RBLX230120P00040000 | 2022-08-10 3:47PM EDT | 2023-01-20 | 5.15 | 5.05 | 5.15 | -1.20 | -18.90% | 161 | 3,296 | 73.50% |
| RBLX230616P00040000 | 2022-08-10 1:17PM EDT | 2023-06-16 | 8.60 | 7.80 | 8.10 | -0.20 | -2.27% | 221 | 1,318 | 72.72% |
| RBLX240119P00040000 | 2022-08-10 1:05PM EDT | 2024-01-19 | 11.10 | 10.30 | 10.60 | -0.25 | -2.20% | 12 | 1,502 | 68.93% |
© 2022 Yahoo. All rights reserved.
