Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
Pre-market:
Strike:40.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX221209C00040000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.07 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 25.00% |
| RBLX221216C00040000 | 2022-12-02 3:58PM EST | 2022-12-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 25.00% |
| RBLX221223C00040000 | 2022-12-02 3:24PM EST | 2022-12-23 | 0.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RBLX221230C00040000 | 2022-12-02 3:59PM EST | 2022-12-30 | 0.78 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| RBLX230106C00040000 | 2022-12-02 3:53PM EST | 2023-01-06 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RBLX230113C00040000 | 2022-12-02 11:28AM EST | 2023-01-13 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RBLX230120C00040000 | 2022-12-02 3:54PM EST | 2023-01-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 12.50% |
| RBLX230217C00040000 | 2022-12-02 3:53PM EST | 2023-02-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 6.25% |
| RBLX230317C00040000 | 2022-12-02 3:58PM EST | 2023-03-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 6.25% |
| RBLX230421C00040000 | 2022-12-02 3:16PM EST | 2023-04-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| RBLX230616C00040000 | 2022-12-02 3:09PM EST | 2023-06-16 | 5.57 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| RBLX230721C00040000 | 2022-11-28 10:21AM EST | 2023-07-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RBLX240119C00040000 | 2022-12-02 2:01PM EST | 2024-01-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| RBLX250117C00040000 | 2022-12-02 9:43AM EST | 2025-01-17 | 12.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX221209P00040000 | 2022-11-25 10:20AM EST | 2022-12-09 | 8.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RBLX221216P00040000 | 2022-12-02 3:03PM EST | 2022-12-16 | 6.77 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RBLX221223P00040000 | 2022-11-30 3:49PM EST | 2022-12-23 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX221230P00040000 | 2022-12-02 11:43AM EST | 2022-12-30 | 7.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX230106P00040000 | 2022-12-02 2:19PM EST | 2023-01-06 | 7.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RBLX230120P00040000 | 2022-12-02 3:23PM EST | 2023-01-20 | 7.46 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RBLX230217P00040000 | 2022-12-02 2:00PM EST | 2023-02-17 | 8.81 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RBLX230317P00040000 | 2022-12-02 10:35AM EST | 2023-03-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230421P00040000 | 2022-12-02 2:56PM EST | 2023-04-21 | 10.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RBLX230616P00040000 | 2022-12-02 3:34PM EST | 2023-06-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RBLX240119P00040000 | 2022-12-01 12:09PM EST | 2024-01-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RBLX250117P00040000 | 2022-12-02 11:00AM EST | 2025-01-17 | 16.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
