Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230406C00027000 | 2023-03-10 11:06AM EDT | 27.00 | 12.84 | 17.85 | 18.25 | 0.00 | - | - | 1 | 196.88% |
| RBLX230406C00028000 | 2023-03-27 11:39AM EDT | 28.00 | 15.12 | 16.85 | 17.20 | 0.00 | - | - | 1 | 172.66% |
| RBLX230406C00029500 | 2023-03-31 10:01AM EDT | 29.50 | 14.25 | 15.40 | 15.70 | +0.26 | +1.86% | 2 | 3 | 166.41% |
| RBLX230406C00030000 | 2023-03-24 12:13PM EDT | 30.00 | 13.60 | 14.85 | 15.20 | 0.00 | - | - | 32 | 150.00% |
| RBLX230406C00030500 | 2023-03-29 3:01PM EDT | 30.50 | 12.85 | 14.35 | 14.70 | 0.00 | - | 1 | 2 | 144.53% |
| RBLX230406C00031000 | 2023-03-30 12:44PM EDT | 31.00 | 12.60 | 13.85 | 14.20 | 0.00 | - | 1 | 10 | 139.06% |
| RBLX230406C00031500 | 2023-03-24 10:02AM EDT | 31.50 | 12.80 | 13.40 | 13.75 | 0.00 | - | - | 5 | 151.56% |
| RBLX230406C00032000 | 2023-03-31 10:02AM EDT | 32.00 | 11.74 | 12.85 | 13.20 | +0.84 | +7.71% | 3 | 11 | 128.91% |
| RBLX230406C00032500 | 2023-03-24 10:02AM EDT | 32.50 | 11.80 | 12.40 | 12.70 | 0.00 | - | - | 25 | 132.81% |
| RBLX230406C00033000 | 2023-03-30 9:43AM EDT | 33.00 | 10.65 | 11.85 | 12.20 | 0.00 | - | 1 | 42 | 118.75% |
| RBLX230406C00033500 | 2023-03-30 9:51AM EDT | 33.50 | 10.06 | 11.45 | 11.70 | 0.00 | - | 2 | 3 | 128.91% |
| RBLX230406C00034000 | 2023-03-31 12:32PM EDT | 34.00 | 10.77 | 10.85 | 11.20 | +1.77 | +19.67% | 5 | 10 | 108.59% |
| RBLX230406C00034500 | 2023-03-30 3:28PM EDT | 34.50 | 8.60 | 10.35 | 10.70 | 0.00 | - | 1 | 2 | 103.91% |
| RBLX230406C00035000 | 2023-03-31 2:04PM EDT | 35.00 | 9.80 | 9.95 | 10.20 | +1.30 | +15.29% | 7 | 187 | 112.50% |
| RBLX230406C00035500 | 2023-03-29 11:05AM EDT | 35.50 | 7.09 | 9.40 | 9.70 | 0.00 | - | 1 | 5 | 101.56% |
| RBLX230406C00036000 | 2023-03-31 9:55AM EDT | 36.00 | 7.77 | 8.90 | 9.25 | +0.17 | +2.24% | 4 | 23 | 101.95% |
| RBLX230406C00037000 | 2023-03-31 3:47PM EDT | 37.00 | 7.82 | 7.95 | 8.20 | +1.46 | +22.96% | 2 | 38 | 91.41% |
| RBLX230406C00037500 | 2023-03-31 11:09AM EDT | 37.50 | 7.15 | 7.50 | 7.75 | +1.25 | +21.19% | 4 | 11 | 94.53% |
| RBLX230406C00038000 | 2023-03-31 9:36AM EDT | 38.00 | 5.31 | 7.00 | 7.20 | -0.49 | -8.45% | 20 | 17 | 85.16% |
| RBLX230406C00038500 | 2023-03-30 11:47AM EDT | 38.50 | 4.95 | 6.50 | 6.80 | 0.00 | - | 2 | 2 | 86.72% |
| RBLX230406C00039000 | 2023-03-31 3:39PM EDT | 39.00 | 5.83 | 5.95 | 6.25 | +1.28 | +28.13% | 114 | 41 | 74.61% |
| RBLX230406C00039500 | 2023-03-31 12:56PM EDT | 39.50 | 5.35 | 5.50 | 5.75 | +2.10 | +64.62% | 227 | 60 | 72.66% |
| RBLX230406C00040000 | 2023-03-31 1:13PM EDT | 40.00 | 4.85 | 5.05 | 5.25 | +1.47 | +43.49% | 17 | 170 | 69.92% |
| RBLX230406C00040500 | 2023-03-31 1:30PM EDT | 40.50 | 4.39 | 4.60 | 4.80 | +1.58 | +56.23% | 7 | 41 | 69.14% |
| RBLX230406C00041000 | 2023-03-31 3:22PM EDT | 41.00 | 3.96 | 4.10 | 4.30 | +1.41 | +55.29% | 14 | 348 | 63.28% |
| RBLX230406C00041500 | 2023-03-31 10:03AM EDT | 41.50 | 2.70 | 3.65 | 3.85 | +0.52 | +23.85% | 3 | 56 | 61.33% |
| RBLX230406C00042000 | 2023-03-31 3:34PM EDT | 42.00 | 3.25 | 3.25 | 3.40 | +1.35 | +71.05% | 153 | 648 | 60.25% |
| RBLX230406C00042500 | 2023-03-31 2:47PM EDT | 42.50 | 2.65 | 2.85 | 2.98 | +1.06 | +66.67% | 24 | 387 | 59.08% |
| RBLX230406C00043000 | 2023-03-31 3:43PM EDT | 43.00 | 2.27 | 2.43 | 2.57 | +0.97 | +74.62% | 136 | 422 | 56.54% |
| RBLX230406C00043500 | 2023-03-31 3:46PM EDT | 43.50 | 1.90 | 2.04 | 2.16 | +0.84 | +79.25% | 259 | 398 | 53.91% |
| RBLX230406C00044000 | 2023-03-31 3:54PM EDT | 44.00 | 1.75 | 1.72 | 1.79 | +0.95 | +118.75% | 745 | 322 | 52.83% |
| RBLX230406C00044500 | 2023-03-31 3:59PM EDT | 44.50 | 1.48 | 1.43 | 1.49 | +0.84 | +131.25% | 613 | 254 | 52.64% |
| RBLX230406C00045000 | 2023-03-31 3:59PM EDT | 45.00 | 1.19 | 1.14 | 1.21 | +0.67 | +128.85% | 1,890 | 816 | 51.47% |
| RBLX230406C00045500 | 2023-03-31 3:59PM EDT | 45.50 | 0.96 | 0.91 | 0.97 | +0.61 | +174.29% | 243 | 132 | 51.07% |
| RBLX230406C00046000 | 2023-03-31 3:58PM EDT | 46.00 | 0.75 | 0.72 | 0.77 | +0.49 | +188.46% | 2,331 | 666 | 50.98% |
| RBLX230406C00046500 | 2023-03-31 3:58PM EDT | 46.50 | 0.58 | 0.56 | 0.60 | +0.37 | +176.19% | 129 | 78 | 50.78% |
| RBLX230406C00047000 | 2023-03-31 3:59PM EDT | 47.00 | 0.45 | 0.43 | 0.48 | +0.29 | +181.25% | 616 | 449 | 51.27% |
| RBLX230406C00047500 | 2023-03-31 3:59PM EDT | 47.50 | 0.35 | 0.33 | 0.37 | +0.24 | +218.18% | 354 | 272 | 51.47% |
| RBLX230406C00048000 | 2023-03-31 3:59PM EDT | 48.00 | 0.25 | 0.25 | 0.30 | +0.16 | +177.78% | 157 | 204 | 52.34% |
| RBLX230406C00048500 | 2023-03-31 3:30PM EDT | 48.50 | 0.18 | 0.19 | 0.22 | +0.06 | +50.00% | 17 | 120 | 52.34% |
| RBLX230406C00049000 | 2023-03-31 3:56PM EDT | 49.00 | 0.16 | 0.15 | 0.17 | +0.09 | +128.57% | 577 | 591 | 53.13% |
| RBLX230406C00049500 | 2023-03-31 3:52PM EDT | 49.50 | 0.11 | 0.12 | 0.14 | +0.05 | +83.33% | 63 | 106 | 54.69% |
| RBLX230406C00050000 | 2023-03-31 3:59PM EDT | 50.00 | 0.10 | 0.10 | 0.11 | +0.06 | +150.00% | 613 | 1,965 | 55.86% |
| RBLX230406C00051000 | 2023-03-31 3:14PM EDT | 51.00 | 0.06 | 0.06 | 0.08 | +0.03 | +100.00% | 22 | 972 | 58.59% |
| RBLX230406C00052000 | 2023-03-31 3:24PM EDT | 52.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 2 | 57 | 61.72% |
| RBLX230406C00053000 | 2023-03-31 3:52PM EDT | 53.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 28 | 58 | 64.06% |
| RBLX230406C00055000 | 2023-03-31 3:59PM EDT | 55.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2,857 | 3,683 | 72.66% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230406P00020000 | 2023-03-06 2:01PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 7 | 237.50% |
| RBLX230406P00025000 | 2023-03-30 2:49PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 181.25% |
| RBLX230406P00027000 | 2023-03-15 11:48AM EDT | 27.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 15 | 165.63% |
| RBLX230406P00028000 | 2023-03-29 9:47AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 580 | 150.00% |
| RBLX230406P00028500 | 2023-03-27 3:50PM EDT | 28.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 105 | 143.75% |
| RBLX230406P00029000 | 2023-03-31 9:32AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 86 | 125.00% |
| RBLX230406P00030000 | 2023-03-31 11:44AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 119 | 125.00% |
| RBLX230406P00031000 | 2023-03-30 10:40AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,120 | 120.31% |
| RBLX230406P00032000 | 2023-03-28 11:19AM EDT | 32.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 165 | 115.63% |
| RBLX230406P00032500 | 2023-03-30 2:52PM EDT | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 105 | 106.25% |
| RBLX230406P00033000 | 2023-03-23 3:31PM EDT | 33.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | - | 134 | 101.56% |
| RBLX230406P00033500 | 2023-03-28 2:26PM EDT | 33.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 40 | 40 | 96.88% |
| RBLX230406P00034000 | 2023-03-31 1:37PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 48 | 93.75% |
| RBLX230406P00034500 | 2023-03-28 2:16PM EDT | 34.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 30 | 33 | 89.06% |
| RBLX230406P00035000 | 2023-03-31 11:27AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 272 | 81.25% |
| RBLX230406P00035500 | 2023-03-31 9:32AM EDT | 35.50 | 0.05 | 0.00 | 0.03 | +0.01 | +25.00% | 1 | 51 | 79.69% |
| RBLX230406P00036000 | 2023-03-31 11:08AM EDT | 36.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 15 | 148 | 81.25% |
| RBLX230406P00036500 | 2023-03-30 1:54PM EDT | 36.50 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 37 | 75.00% |
| RBLX230406P00037000 | 2023-03-31 3:15PM EDT | 37.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 20 | 182 | 72.66% |
| RBLX230406P00038000 | 2023-03-31 2:52PM EDT | 38.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 332 | 173 | 67.58% |
| RBLX230406P00038500 | 2023-03-31 1:03PM EDT | 38.50 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 4 | 73 | 64.45% |
| RBLX230406P00039000 | 2023-03-31 1:00PM EDT | 39.00 | 0.06 | 0.04 | 0.06 | -0.14 | -70.00% | 128 | 289 | 62.50% |
| RBLX230406P00039500 | 2023-03-31 3:58PM EDT | 39.50 | 0.06 | 0.05 | 0.07 | -0.18 | -75.00% | 660 | 753 | 59.77% |
| RBLX230406P00040000 | 2023-03-31 3:51PM EDT | 40.00 | 0.09 | 0.07 | 0.09 | -0.21 | -70.00% | 312 | 475 | 58.59% |
| RBLX230406P00040500 | 2023-03-31 3:54PM EDT | 40.50 | 0.11 | 0.09 | 0.11 | -0.33 | -75.00% | 20 | 126 | 56.25% |
| RBLX230406P00041000 | 2023-03-31 3:58PM EDT | 41.00 | 0.14 | 0.13 | 0.15 | -0.35 | -71.43% | 1,175 | 911 | 55.66% |
| RBLX230406P00041500 | 2023-03-31 3:47PM EDT | 41.50 | 0.21 | 0.17 | 0.20 | -0.49 | -70.00% | 63 | 68 | 54.30% |
| RBLX230406P00042000 | 2023-03-31 3:54PM EDT | 42.00 | 0.25 | 0.23 | 0.25 | -0.50 | -66.67% | 167 | 543 | 52.93% |
| RBLX230406P00042500 | 2023-03-31 3:59PM EDT | 42.50 | 0.31 | 0.30 | 0.34 | -0.65 | -67.71% | 154 | 223 | 51.95% |
| RBLX230406P00043000 | 2023-03-31 3:40PM EDT | 43.00 | 0.48 | 0.40 | 0.44 | -0.70 | -59.32% | 497 | 743 | 51.07% |
| RBLX230406P00043500 | 2023-03-31 3:52PM EDT | 43.50 | 0.56 | 0.52 | 0.57 | -0.90 | -61.64% | 284 | 199 | 50.20% |
| RBLX230406P00044000 | 2023-03-31 3:55PM EDT | 44.00 | 0.68 | 0.68 | 0.73 | -1.14 | -62.64% | 264 | 264 | 50.78% |
| RBLX230406P00044500 | 2023-03-31 3:59PM EDT | 44.50 | 0.88 | 0.89 | 0.93 | -1.19 | -57.49% | 310 | 83 | 50.49% |
| RBLX230406P00045000 | 2023-03-31 3:59PM EDT | 45.00 | 1.13 | 1.10 | 1.15 | -1.37 | -54.80% | 590 | 243 | 49.51% |
| RBLX230406P00045500 | 2023-03-31 3:57PM EDT | 45.50 | 1.34 | 1.38 | 1.42 | -0.92 | -40.71% | 51 | 12 | 49.32% |
| RBLX230406P00046000 | 2023-03-31 3:57PM EDT | 46.00 | 1.63 | 1.68 | 1.75 | -1.57 | -49.06% | 23 | 129 | 50.29% |
| RBLX230406P00046500 | 2023-03-31 12:54PM EDT | 46.50 | 2.24 | 1.98 | 2.07 | -0.68 | -23.29% | 2 | 21 | 49.32% |
| RBLX230406P00047000 | 2023-03-31 3:51PM EDT | 47.00 | 2.48 | 2.34 | 2.45 | -2.42 | -49.39% | 6 | 41 | 49.90% |
| RBLX230406P00047500 | 2023-03-31 10:52AM EDT | 47.50 | 3.35 | 2.69 | 2.85 | -1.05 | -23.86% | 9 | 35 | 50.29% |
| RBLX230406P00048000 | 2023-03-28 9:51AM EDT | 48.00 | 5.80 | 3.15 | 3.35 | 0.00 | - | 5 | 53 | 55.86% |
| RBLX230406P00048500 | 2023-03-23 12:00PM EDT | 48.50 | 6.10 | 3.55 | 3.70 | 0.00 | - | - | 7 | 50.29% |
| RBLX230406P00049000 | 2023-03-27 10:45AM EDT | 49.00 | 5.60 | 4.00 | 4.20 | 0.00 | - | - | 33 | 54.98% |
| RBLX230406P00049500 | 2023-03-29 12:38PM EDT | 49.50 | 6.70 | 4.45 | 4.75 | 0.00 | - | 1 | 2 | 63.87% |
| RBLX230406P00050000 | 2023-03-30 2:37PM EDT | 50.00 | 7.00 | 4.85 | 5.25 | 0.00 | - | 2 | 22 | 68.36% |
| RBLX230406P00051000 | 2023-03-27 1:08PM EDT | 51.00 | 8.25 | 5.85 | 6.20 | 0.00 | - | - | 2 | 72.27% |
| RBLX230406P00052000 | 2023-03-27 2:11PM EDT | 52.00 | 9.15 | 6.85 | 7.15 | 0.00 | - | - | 2 | 74.61% |
| RBLX230406P00054000 | 2023-03-30 9:41AM EDT | 54.00 | 10.25 | 8.90 | 9.15 | 0.00 | - | 3 | 3 | 54.69% |
| RBLX230406P00056000 | 2023-03-27 9:54AM EDT | 56.00 | 11.90 | 10.85 | 11.15 | 0.00 | - | - | 0 | 102.34% |
| RBLX230406P00060000 | 2023-03-31 3:37PM EDT | 60.00 | 15.20 | 14.85 | 15.15 | -1.45 | -8.71% | 11 | 0 | 126.95% |
© 2023 Yahoo. All rights reserved.
