Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:45.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230331C00045000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.83 | 0.80 | 0.85 | +0.26 | +45.61% | 1,068 | 3,085 | 71.68% |
| RBLX230406C00045000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 1.33 | 1.28 | 1.37 | +0.43 | +47.78% | 129 | 518 | 65.82% |
| RBLX230414C00045000 | 2023-03-24 2:03PM EDT | 2023-04-14 | 1.90 | 1.81 | 1.90 | +0.50 | +35.71% | 38 | 615 | 63.77% |
| RBLX230421C00045000 | 2023-03-24 3:53PM EDT | 2023-04-21 | 2.36 | 2.33 | 2.40 | +0.46 | +24.21% | 835 | 11,574 | 65.67% |
| RBLX230428C00045000 | 2023-03-24 10:42AM EDT | 2023-04-28 | 3.08 | 2.70 | 2.84 | +1.12 | +57.14% | 8 | 98 | 66.09% |
| RBLX230505C00045000 | 2023-03-24 11:15AM EDT | 2023-05-05 | 3.15 | 3.05 | 3.20 | +3.15 | - | 4 | 2 | 66.21% |
| RBLX230519C00045000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 4.40 | 4.35 | 4.45 | +0.85 | +23.94% | 147 | 1,449 | 76.12% |
| RBLX230616C00045000 | 2023-03-24 3:38PM EDT | 2023-06-16 | 5.33 | 5.20 | 5.35 | +0.73 | +15.87% | 43 | 15,360 | 72.46% |
| RBLX230721C00045000 | 2023-03-24 10:22AM EDT | 2023-07-21 | 6.40 | 6.05 | 6.20 | +1.23 | +23.79% | 2 | 1,793 | 69.36% |
| RBLX230915C00045000 | 2023-03-24 11:46AM EDT | 2023-09-15 | 8.10 | 7.70 | 7.85 | +1.27 | +18.59% | 2 | 785 | 71.00% |
| RBLX231020C00045000 | 2023-03-24 9:46AM EDT | 2023-10-20 | 8.40 | 8.40 | 8.55 | +0.85 | +11.26% | 9 | 232 | 70.19% |
| RBLX240119C00045000 | 2023-03-24 3:42PM EDT | 2024-01-19 | 10.20 | 10.10 | 10.30 | +1.35 | +15.25% | 31 | 3,302 | 69.84% |
| RBLX240621C00045000 | 2023-03-23 11:58AM EDT | 2024-06-21 | 12.30 | 12.75 | 12.95 | 0.00 | - | 3 | 130 | 71.13% |
| RBLX250117C00045000 | 2023-03-24 11:07AM EDT | 2025-01-17 | 15.40 | 15.10 | 15.65 | +1.06 | +7.39% | 2 | 1,187 | 70.48% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230331P00045000 | 2023-03-24 3:51PM EDT | 2023-03-31 | 2.39 | 2.32 | 2.41 | -1.69 | -41.42% | 61 | 424 | 70.12% |
| RBLX230406P00045000 | 2023-03-24 2:20PM EDT | 2023-04-06 | 3.02 | 2.78 | 2.89 | -1.43 | -32.13% | 108 | 89 | 63.72% |
| RBLX230414P00045000 | 2023-03-24 1:35PM EDT | 2023-04-14 | 3.40 | 3.20 | 3.40 | +0.35 | +11.48% | 16 | 107 | 60.55% |
| RBLX230421P00045000 | 2023-03-24 3:14PM EDT | 2023-04-21 | 3.97 | 3.75 | 3.85 | -0.78 | -16.42% | 79 | 2,876 | 62.72% |
| RBLX230428P00045000 | 2023-03-24 1:48PM EDT | 2023-04-28 | 4.32 | 4.05 | 4.25 | -0.78 | -15.29% | 15 | 22 | 62.43% |
| RBLX230519P00045000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 5.70 | 5.60 | 5.70 | -0.20 | -3.39% | 19 | 498 | 71.34% |
| RBLX230616P00045000 | 2023-03-24 12:43PM EDT | 2023-06-16 | 6.55 | 6.35 | 6.45 | -0.60 | -8.39% | 4 | 6,125 | 67.04% |
| RBLX230721P00045000 | 2023-03-24 12:10PM EDT | 2023-07-21 | 7.10 | 7.05 | 7.15 | -0.90 | -11.25% | 74 | 485 | 63.28% |
| RBLX230915P00045000 | 2023-03-24 1:32PM EDT | 2023-09-15 | 8.50 | 8.40 | 8.55 | -0.73 | -7.91% | 13 | 276 | 63.64% |
| RBLX231020P00045000 | 2023-03-22 9:31AM EDT | 2023-10-20 | 8.40 | 8.90 | 9.10 | 0.00 | - | 1 | 42 | 62.10% |
| RBLX240119P00045000 | 2023-03-24 2:34PM EDT | 2024-01-19 | 10.40 | 10.25 | 10.40 | -0.07 | -0.67% | 9 | 1,136 | 60.39% |
| RBLX240621P00045000 | 2023-03-24 3:37PM EDT | 2024-06-21 | 12.28 | 12.20 | 12.45 | +0.08 | +0.66% | 2 | 71 | 59.75% |
| RBLX250117P00045000 | 2023-03-24 3:59PM EDT | 2025-01-17 | 14.10 | 13.95 | 14.20 | -0.06 | -0.42% | 8 | 208 | 57.26% |
© 2023 Yahoo. All rights reserved.
