Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Strike:50.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230324C00050000 | 2023-03-24 12:10PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 178 | 1,868 | 106.25% |
| RBLX230331C00050000 | 2023-03-24 12:15PM EDT | 2023-03-31 | 0.11 | 0.11 | 0.13 | +0.04 | +57.14% | 448 | 1,518 | 62.89% |
| RBLX230406C00050000 | 2023-03-24 11:55AM EDT | 2023-04-06 | 0.31 | 0.28 | 0.32 | +0.18 | +138.46% | 22 | 1,948 | 59.96% |
| RBLX230414C00050000 | 2023-03-24 11:29AM EDT | 2023-04-14 | 0.60 | 0.60 | 0.64 | +0.28 | +87.50% | 7 | 1,019 | 60.35% |
| RBLX230421C00050000 | 2023-03-24 11:47AM EDT | 2023-04-21 | 1.10 | 0.98 | 1.04 | +0.42 | +61.76% | 100 | 12,516 | 63.48% |
| RBLX230428C00050000 | 2023-03-24 10:47AM EDT | 2023-04-28 | 1.29 | 1.20 | 1.34 | +0.47 | +57.32% | 12 | 260 | 62.92% |
| RBLX230519C00050000 | 2023-03-24 12:05PM EDT | 2023-05-19 | 2.75 | 2.64 | 2.71 | +0.75 | +37.50% | 30 | 3,246 | 73.00% |
| RBLX230616C00050000 | 2023-03-24 11:24AM EDT | 2023-06-16 | 3.45 | 3.45 | 3.55 | +0.61 | +21.48% | 48 | 13,595 | 70.09% |
| RBLX230721C00050000 | 2023-03-24 12:07PM EDT | 2023-07-21 | 4.40 | 4.30 | 4.40 | +0.80 | +22.22% | 44 | 4,163 | 67.75% |
| RBLX230915C00050000 | 2023-03-24 11:40AM EDT | 2023-09-15 | 5.95 | 5.90 | 6.05 | +0.95 | +19.00% | 6 | 1,222 | 69.56% |
| RBLX231020C00050000 | 2023-03-24 9:38AM EDT | 2023-10-20 | 6.80 | 6.55 | 6.75 | +1.20 | +21.43% | 1 | 462 | 68.65% |
| RBLX240119C00050000 | 2023-03-24 9:58AM EDT | 2024-01-19 | 8.65 | 8.30 | 8.45 | +1.35 | +18.49% | 5 | 5,036 | 68.36% |
| RBLX240621C00050000 | 2023-03-22 11:36AM EDT | 2024-06-21 | 11.59 | 10.90 | 11.20 | 0.00 | - | 7 | 170 | 69.62% |
| RBLX250117C00050000 | 2023-03-24 10:52AM EDT | 2025-01-17 | 13.61 | 13.55 | 13.85 | +1.43 | +11.74% | 1 | 485 | 69.34% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230324P00050000 | 2023-03-23 9:37AM EDT | 2023-03-24 | 6.65 | 6.35 | 6.60 | 0.00 | - | 1 | 34 | 0.00% |
| RBLX230331P00050000 | 2023-03-23 9:37AM EDT | 2023-03-31 | 6.71 | 6.55 | 6.70 | 0.00 | - | 1 | 56 | 57.81% |
| RBLX230406P00050000 | 2023-03-21 12:52PM EDT | 2023-04-06 | 5.56 | 6.70 | 6.85 | 0.00 | - | 1 | 21 | 50.39% |
| RBLX230414P00050000 | 2023-03-16 3:53PM EDT | 2023-04-14 | 5.95 | 6.95 | 7.10 | 0.00 | - | - | 2 | 52.34% |
| RBLX230421P00050000 | 2023-03-24 9:34AM EDT | 2023-04-21 | 7.30 | 7.35 | 7.45 | +0.30 | +4.29% | 8 | 3,406 | 57.23% |
| RBLX230428P00050000 | 2023-03-23 10:53AM EDT | 2023-04-28 | 7.15 | 7.30 | 7.60 | 0.00 | - | 21 | 71 | 52.64% |
| RBLX230519P00050000 | 2023-03-24 10:05AM EDT | 2023-05-19 | 8.50 | 8.75 | 8.90 | -1.80 | -17.48% | 6 | 274 | 65.63% |
| RBLX230616P00050000 | 2023-03-24 9:51AM EDT | 2023-06-16 | 9.20 | 9.45 | 9.60 | -1.50 | -14.02% | 8 | 3,976 | 62.70% |
| RBLX230721P00050000 | 2023-03-24 10:44AM EDT | 2023-07-21 | 10.05 | 10.05 | 10.25 | -0.20 | -1.95% | 5 | 453 | 59.33% |
| RBLX230915P00050000 | 2023-03-24 10:09AM EDT | 2023-09-15 | 11.35 | 11.40 | 11.55 | -0.45 | -3.81% | 17 | 344 | 60.22% |
| RBLX231020P00050000 | 2023-03-22 3:08PM EDT | 2023-10-20 | 11.75 | 11.90 | 12.05 | 0.00 | - | 2 | 104 | 58.83% |
| RBLX240119P00050000 | 2023-03-23 2:41PM EDT | 2024-01-19 | 14.30 | 13.20 | 13.35 | 0.00 | - | 21 | 3,802 | 57.45% |
| RBLX240621P00050000 | 2023-03-14 12:03PM EDT | 2024-06-21 | 15.30 | 15.15 | 15.30 | 0.00 | - | 14 | 802 | 56.85% |
| RBLX250117P00050000 | 2023-03-24 11:31AM EDT | 2025-01-17 | 17.25 | 17.00 | 17.35 | +0.22 | +1.29% | 20 | 893 | 55.48% |
© 2023 Yahoo. All rights reserved.
