RBLX - Roblox Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:40.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230609C00040000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 1.37 | 1.32 | 1.39 | -1.28 | -48.30% | 493 | 688 | 62.79% |
| RBLX230616C00040000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 1.91 | 1.87 | 1.92 | -1.14 | -37.38% | 487 | 9,977 | 59.18% |
| RBLX230623C00040000 | 2023-06-02 2:17PM EDT | 2023-06-23 | 2.35 | 2.13 | 2.24 | -1.00 | -29.85% | 15 | 287 | 55.03% |
| RBLX230630C00040000 | 2023-06-02 3:55PM EDT | 2023-06-30 | 2.50 | 2.47 | 2.61 | -1.60 | -39.02% | 82 | 126 | 55.37% |
| RBLX230707C00040000 | 2023-06-02 3:59PM EDT | 2023-07-07 | 2.79 | 2.71 | 2.86 | -1.71 | -38.00% | 6 | 29 | 54.25% |
| RBLX230714C00040000 | 2023-06-02 3:50PM EDT | 2023-07-14 | 3.10 | 3.00 | 3.15 | +3.10 | - | 14 | 21 | 54.79% |
| RBLX230721C00040000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 3.34 | 3.30 | 3.40 | -1.17 | -25.94% | 289 | 4,653 | 55.32% |
| RBLX230818C00040000 | 2023-06-02 3:57PM EDT | 2023-08-18 | 4.90 | 4.80 | 4.90 | -1.15 | -19.01% | 255 | 195 | 64.62% |
| RBLX230915C00040000 | 2023-06-02 3:26PM EDT | 2023-09-15 | 5.48 | 5.40 | 5.55 | -1.57 | -22.27% | 31 | 2,224 | 62.57% |
| RBLX231020C00040000 | 2023-06-02 2:55PM EDT | 2023-10-20 | 6.30 | 6.20 | 6.30 | -1.55 | -19.75% | 10 | 441 | 62.06% |
| RBLX240119C00040000 | 2023-06-02 2:53PM EDT | 2024-01-19 | 8.25 | 8.00 | 8.25 | -1.10 | -11.76% | 17 | 5,396 | 63.31% |
| RBLX240621C00040000 | 2023-06-02 3:00PM EDT | 2024-06-21 | 10.78 | 10.55 | 10.85 | -1.67 | -13.41% | 4 | 147 | 65.33% |
| RBLX250117C00040000 | 2023-06-02 3:59PM EDT | 2025-01-17 | 13.23 | 13.05 | 13.45 | -1.79 | -11.92% | 2 | 594 | 65.91% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230609P00040000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.97 | 0.95 | 0.97 | +0.52 | +115.56% | 3,167 | 318 | 59.86% |
| RBLX230616P00040000 | 2023-06-02 3:43PM EDT | 2023-06-16 | 1.45 | 1.45 | 1.48 | +0.56 | +62.92% | 723 | 7,798 | 56.10% |
| RBLX230623P00040000 | 2023-06-02 3:55PM EDT | 2023-06-23 | 1.75 | 1.70 | 1.77 | +0.74 | +73.27% | 33 | 134 | 52.00% |
| RBLX230630P00040000 | 2023-06-02 3:53PM EDT | 2023-06-30 | 1.99 | 1.95 | 2.09 | +0.67 | +50.76% | 10 | 75 | 51.15% |
| RBLX230707P00040000 | 2023-06-02 3:00PM EDT | 2023-07-07 | 2.23 | 2.21 | 2.30 | +0.66 | +42.04% | 16 | 10 | 50.29% |
| RBLX230714P00040000 | 2023-06-02 10:27AM EDT | 2023-07-14 | 2.24 | 2.44 | 2.55 | +2.24 | - | 8 | 2 | 50.24% |
| RBLX230721P00040000 | 2023-06-02 3:41PM EDT | 2023-07-21 | 2.72 | 2.70 | 2.76 | +0.60 | +28.30% | 139 | 3,527 | 50.44% |
| RBLX230818P00040000 | 2023-06-02 3:30PM EDT | 2023-08-18 | 4.10 | 4.05 | 4.15 | +0.75 | +22.39% | 51 | 72 | 58.94% |
| RBLX230915P00040000 | 2023-06-02 3:25PM EDT | 2023-09-15 | 4.59 | 4.50 | 4.60 | +0.61 | +15.33% | 40 | 7,351 | 55.64% |
| RBLX231020P00040000 | 2023-06-02 11:25AM EDT | 2023-10-20 | 4.90 | 5.10 | 5.20 | +0.50 | +11.36% | 4 | 1,162 | 54.22% |
| RBLX240119P00040000 | 2023-06-02 2:53PM EDT | 2024-01-19 | 6.53 | 6.50 | 6.65 | +0.68 | +11.62% | 22 | 4,002 | 53.54% |
| RBLX240621P00040000 | 2023-05-22 1:40PM EDT | 2024-06-21 | 8.78 | 8.35 | 8.55 | 0.00 | - | 4 | 805 | 53.17% |
| RBLX250117P00040000 | 2023-06-02 2:29PM EDT | 2025-01-17 | 10.15 | 10.05 | 10.35 | +0.52 | +5.40% | 1 | 792 | 51.70% |
© 2023 Yahoo. All rights reserved.