RBLX - Roblox Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230602C00025000 | 2023-05-31 12:52PM EDT | 25.00 | 15.55 | 15.80 | 15.95 | 0.00 | - | 1 | 123 | 0.00% |
| RBLX230602C00026000 | 2023-05-26 11:23AM EDT | 26.00 | 14.10 | 14.80 | 14.95 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230602C00027000 | 2023-05-31 12:52PM EDT | 27.00 | 13.55 | 13.80 | 13.95 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX230602C00028000 | 2023-06-01 10:59AM EDT | 28.00 | 14.45 | 12.85 | 13.10 | 0.00 | - | 10 | 20 | 340.63% |
| RBLX230602C00029000 | 2023-05-22 10:36AM EDT | 29.00 | 11.35 | 11.85 | 12.00 | 0.00 | - | - | 1 | 0.00% |
| RBLX230602C00030000 | 2023-05-30 11:00AM EDT | 30.00 | 9.40 | 10.90 | 11.15 | 0.00 | - | 1 | 13 | 331.25% |
| RBLX230602C00030500 | 2023-05-22 10:24AM EDT | 30.50 | 9.80 | 10.30 | 10.60 | 0.00 | - | - | 5 | 273.44% |
| RBLX230602C00032000 | 2023-05-22 3:00PM EDT | 32.00 | 7.75 | 8.80 | 9.05 | 0.00 | - | 1 | 2 | 0.00% |
| RBLX230602C00032500 | 2023-05-25 2:00PM EDT | 32.50 | 6.95 | 8.30 | 8.45 | 0.00 | - | - | 3 | 0.00% |
| RBLX230602C00033000 | 2023-06-01 3:23PM EDT | 33.00 | 9.55 | 7.85 | 8.00 | 0.00 | - | 2 | 6 | 0.00% |
| RBLX230602C00034000 | 2023-06-01 9:45AM EDT | 34.00 | 8.80 | 6.85 | 7.00 | +0.88 | +11.11% | 1 | 59 | 0.00% |
| RBLX230602C00034500 | 2023-06-01 10:40AM EDT | 34.50 | 7.99 | 6.35 | 6.60 | 0.00 | - | 25 | 35 | 171.88% |
| RBLX230602C00035000 | 2023-06-01 3:12PM EDT | 35.00 | 6.99 | 6.00 | 6.15 | -0.76 | -9.81% | 1 | 76 | 134.38% |
| RBLX230602C00035500 | 2023-06-01 3:12PM EDT | 35.50 | 7.20 | 5.50 | 5.65 | 0.00 | - | 1 | 6 | 121.88% |
| RBLX230602C00036000 | 2023-05-31 2:38PM EDT | 36.00 | 5.72 | 4.90 | 5.10 | 0.00 | - | 9 | 195 | 135.94% |
| RBLX230602C00036500 | 2023-06-02 10:05AM EDT | 36.50 | 4.69 | 4.30 | 4.45 | +0.74 | +18.73% | 51 | 56 | 0.00% |
| RBLX230602C00037000 | 2023-06-01 11:26AM EDT | 37.00 | 5.36 | 3.80 | 3.95 | 0.00 | - | 4 | 166 | 0.00% |
| RBLX230602C00037500 | 2023-06-01 1:18PM EDT | 37.50 | 5.30 | 3.45 | 3.60 | +0.13 | +2.51% | 1 | 185 | 100.00% |
| RBLX230602C00038000 | 2023-06-02 10:21AM EDT | 38.00 | 3.00 | 2.83 | 3.05 | -1.48 | -33.04% | 10 | 433 | 0.00% |
| RBLX230602C00038500 | 2023-06-02 10:03AM EDT | 38.50 | 2.77 | 2.46 | 2.61 | -1.09 | -28.24% | 2 | 561 | 80.47% |
| RBLX230602C00039000 | 2023-06-02 9:46AM EDT | 39.00 | 2.81 | 1.89 | 2.11 | -0.40 | -12.46% | 19 | 489 | 67.19% |
| RBLX230602C00039500 | 2023-06-01 3:30PM EDT | 39.50 | 2.86 | 1.49 | 1.68 | 0.00 | - | 63 | 649 | 71.09% |
| RBLX230602C00040000 | 2023-06-02 10:13AM EDT | 40.00 | 1.23 | 0.89 | 1.07 | -1.07 | -46.52% | 41 | 691 | 25.00% |
| RBLX230602C00040500 | 2023-06-02 10:21AM EDT | 40.50 | 0.63 | 0.49 | 0.63 | -1.03 | -62.05% | 68 | 567 | 29.69% |
| RBLX230602C00041000 | 2023-06-02 10:22AM EDT | 41.00 | 0.26 | 0.30 | 0.34 | -1.01 | -79.53% | 208 | 928 | 35.74% |
| RBLX230602C00041500 | 2023-06-02 10:22AM EDT | 41.50 | 0.12 | 0.12 | 0.16 | -0.73 | -85.88% | 129 | 995 | 38.67% |
| RBLX230602C00042000 | 2023-06-02 10:22AM EDT | 42.00 | 0.05 | 0.05 | 0.06 | -0.47 | -90.38% | 342 | 1,783 | 39.45% |
| RBLX230602C00042500 | 2023-06-02 10:15AM EDT | 42.50 | 0.04 | 0.02 | 0.04 | -0.34 | -89.47% | 746 | 3,319 | 47.66% |
| RBLX230602C00043000 | 2023-06-02 10:22AM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.17 | -89.47% | 1,755 | 3,569 | 51.56% |
| RBLX230602C00043500 | 2023-06-02 10:04AM EDT | 43.50 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 528 | 861 | 57.81% |
| RBLX230602C00044000 | 2023-06-02 10:17AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 780 | 862 | 67.19% |
| RBLX230602C00044500 | 2023-06-02 9:47AM EDT | 44.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 25 | 200 | 71.88% |
| RBLX230602C00045000 | 2023-06-02 10:18AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 126 | 1,362 | 81.25% |
| RBLX230602C00045500 | 2023-06-02 9:44AM EDT | 45.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 590 | 89.06% |
| RBLX230602C00046000 | 2023-06-02 9:59AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 4 | 423 | 96.88% |
| RBLX230602C00046500 | 2023-06-01 2:50PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 143 | 96.88% |
| RBLX230602C00047000 | 2023-06-01 2:08PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 583 | 103.13% |
| RBLX230602C00047500 | 2023-06-01 2:53PM EDT | 47.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 516 | 550 | 121.88% |
| RBLX230602C00048000 | 2023-06-02 9:37AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 164 | 128.13% |
| RBLX230602C00048500 | 2023-05-23 11:49AM EDT | 48.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 0 | 134.38% |
| RBLX230602C00049000 | 2023-06-01 9:37AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 21 | 143.75% |
| RBLX230602C00049500 | 2023-06-01 3:43PM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 150.00% |
| RBLX230602C00050000 | 2023-06-01 2:56PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 795 | 1,223 | 143.75% |
| RBLX230602C00051000 | 2023-05-26 12:20PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 255 | 168.75% |
| RBLX230602C00052000 | 2023-05-22 11:07AM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 181.25% |
| RBLX230602C00053000 | 2023-05-22 11:53AM EDT | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 46 | 327 | 193.75% |
| RBLX230602C00054000 | 2023-05-17 3:38PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 1,347 | 206.25% |
| RBLX230602C00055000 | 2023-05-24 11:12AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 296 | 218.75% |
| RBLX230602C00056000 | 2023-05-22 11:51AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 26 | 231.25% |
| RBLX230602C00058000 | 2023-05-09 3:53PM EDT | 58.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 114 | 256.25% |
| RBLX230602C00059000 | 2023-04-24 9:59AM EDT | 59.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | - | 12 | 268.75% |
| RBLX230602C00060000 | 2023-05-23 2:22PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 139 | 275.00% |
| RBLX230602C00062000 | 2023-06-01 11:43AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 275.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230602P00025000 | 2023-05-26 9:33AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 90 | 337.50% |
| RBLX230602P00026000 | 2023-05-15 10:07AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 343.75% |
| RBLX230602P00027000 | 2023-05-09 2:27PM EDT | 27.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 5 | 50 | 331.25% |
| RBLX230602P00028000 | 2023-05-22 12:26PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 45 | 306.25% |
| RBLX230602P00029000 | 2023-05-23 11:43AM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 260 | 281.25% |
| RBLX230602P00030000 | 2023-05-26 2:48PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 226 | 225.00% |
| RBLX230602P00031000 | 2023-05-23 11:43AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 451 | 200.00% |
| RBLX230602P00031500 | 2023-05-25 3:15PM EDT | 31.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 0 | 218.75% |
| RBLX230602P00032000 | 2023-05-26 12:38PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 181.25% |
| RBLX230602P00032500 | 2023-05-24 3:58PM EDT | 32.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 6 | 196.88% |
| RBLX230602P00033000 | 2023-06-01 3:23PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 228 | 184.38% |
| RBLX230602P00033500 | 2023-05-30 12:58PM EDT | 33.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 165 | 175.00% |
| RBLX230602P00034000 | 2023-06-01 3:46PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 689 | 162.50% |
| RBLX230602P00034500 | 2023-05-31 3:54PM EDT | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 137 | 153.13% |
| RBLX230602P00035000 | 2023-05-31 1:50PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 407 | 134.38% |
| RBLX230602P00035500 | 2023-06-01 12:33PM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 55 | 321 | 129.69% |
| RBLX230602P00036000 | 2023-06-02 10:03AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 738 | 112.50% |
| RBLX230602P00036500 | 2023-06-01 3:15PM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 159 | 107.81% |
| RBLX230602P00037000 | 2023-06-02 9:40AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 605 | 90.63% |
| RBLX230602P00037500 | 2023-06-02 10:12AM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 451 | 81.25% |
| RBLX230602P00038000 | 2023-06-02 10:18AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,438 | 65.63% |
| RBLX230602P00038500 | 2023-06-02 10:03AM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 688 | 60.94% |
| RBLX230602P00039000 | 2023-06-02 10:08AM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 447 | 53.91% |
| RBLX230602P00039500 | 2023-06-02 10:12AM EDT | 39.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 28 | 408 | 49.22% |
| RBLX230602P00040000 | 2023-06-02 10:17AM EDT | 40.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 54 | 883 | 41.80% |
| RBLX230602P00040500 | 2023-06-02 10:17AM EDT | 40.50 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 263 | 335 | 39.84% |
| RBLX230602P00041000 | 2023-06-02 10:22AM EDT | 41.00 | 0.31 | 0.29 | 0.35 | +0.14 | +82.35% | 215 | 395 | 44.53% |
| RBLX230602P00041500 | 2023-06-02 10:21AM EDT | 41.50 | 0.60 | 0.69 | 0.78 | +0.32 | +114.29% | 237 | 0 | 56.45% |
| RBLX230602P00042000 | 2023-06-02 10:20AM EDT | 42.00 | 1.10 | 0.99 | 1.15 | +0.65 | +144.44% | 202 | 318 | 52.73% |
| RBLX230602P00042500 | 2023-06-02 10:10AM EDT | 42.50 | 1.51 | 1.56 | 1.72 | +0.76 | +101.33% | 62 | 332 | 80.47% |
| RBLX230602P00043000 | 2023-06-02 9:48AM EDT | 43.00 | 0.95 | 1.93 | 2.24 | -0.10 | -9.52% | 21 | 87 | 85.94% |
| RBLX230602P00043500 | 2023-06-01 1:24PM EDT | 43.50 | 1.10 | 2.34 | 2.60 | 0.00 | - | 10 | 11 | 68.75% |
| RBLX230602P00044000 | 2023-06-01 3:07PM EDT | 44.00 | 1.43 | 3.05 | 3.25 | 0.00 | - | 42 | 39 | 126.17% |
| RBLX230602P00044500 | 2023-06-01 11:59AM EDT | 44.50 | 2.32 | 3.35 | 3.55 | 0.00 | - | 25 | 19 | 76.56% |
| RBLX230602P00045000 | 2023-06-01 3:58PM EDT | 45.00 | 2.99 | 3.95 | 4.20 | 0.00 | - | 40 | 76 | 135.16% |
| RBLX230602P00045500 | 2023-05-31 1:37PM EDT | 45.50 | 4.55 | 4.45 | 4.60 | 0.00 | - | 1 | 22 | 132.03% |
| RBLX230602P00046000 | 2023-05-30 9:45AM EDT | 46.00 | 5.50 | 4.85 | 5.10 | 0.00 | - | 1 | 3 | 121.09% |
| RBLX230602P00046500 | 2023-05-31 2:52PM EDT | 46.50 | 4.90 | 5.55 | 5.70 | 0.00 | - | 16 | 16 | 182.81% |
| RBLX230602P00047000 | 2023-05-24 1:00PM EDT | 47.00 | 7.15 | 6.05 | 6.20 | 0.00 | - | - | 3 | 193.75% |
| RBLX230602P00047500 | 2023-05-25 11:18AM EDT | 47.50 | 8.10 | 6.55 | 6.70 | 0.00 | - | - | 2 | 204.69% |
| RBLX230602P00048000 | 2023-06-01 10:18AM EDT | 48.00 | 5.40 | 7.05 | 7.20 | 0.00 | - | 1 | 7 | 215.63% |
| RBLX230602P00049000 | 2023-05-18 1:28PM EDT | 49.00 | 6.75 | 7.95 | 8.25 | 0.00 | - | 2 | 0 | 228.13% |
| RBLX230602P00050000 | 2023-05-30 11:20AM EDT | 50.00 | 10.60 | 9.00 | 9.15 | 0.00 | - | 6 | 0 | 239.06% |
| RBLX230602P00053000 | 2023-05-11 2:43PM EDT | 53.00 | 13.00 | 12.05 | 12.25 | 0.00 | - | - | 0 | 319.53% |
| RBLX230602P00054000 | 2023-04-27 10:36AM EDT | 54.00 | 18.55 | 13.65 | 14.10 | 0.00 | - | - | 0 | 501.17% |
| RBLX230602P00055000 | 2023-05-10 11:29AM EDT | 55.00 | 17.10 | 14.00 | 14.20 | 0.00 | - | - | 0 | 335.16% |
| RBLX230602P00059000 | 2023-06-01 10:48AM EDT | 59.00 | 16.45 | 17.95 | 18.25 | 0.00 | - | 1 | 0 | 396.09% |
| RBLX230602P00061000 | 2023-05-17 3:09PM EDT | 61.00 | 19.05 | 20.00 | 20.20 | 0.00 | - | - | 0 | 424.22% |
© 2023 Yahoo. All rights reserved.