Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Strike:25.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230203C00025000 | 2023-01-26 2:23PM EST | 2023-02-03 | 10.62 | 15.30 | 15.65 | 0.00 | - | 1 | 6 | 545.31% |
| RBLX230210C00025000 | 2023-01-12 1:31PM EST | 2023-02-10 | 8.00 | 15.35 | 15.75 | 0.00 | - | 3 | 48 | 164.84% |
| RBLX230217C00025000 | 2023-02-01 2:58PM EST | 2023-02-17 | 13.26 | 15.40 | 15.70 | 0.00 | - | 3 | 786 | 120.31% |
| RBLX230317C00025000 | 2023-02-02 3:30PM EST | 2023-03-17 | 15.52 | 15.70 | 15.95 | +2.97 | +23.67% | 3 | 234 | 96.88% |
| RBLX230421C00025000 | 2023-02-02 11:05AM EST | 2023-04-21 | 16.80 | 16.10 | 16.35 | +4.95 | +41.77% | 5 | 201 | 88.18% |
| RBLX230616C00025000 | 2023-01-30 11:32AM EST | 2023-06-16 | 13.00 | 16.90 | 17.20 | 0.00 | - | 1 | 184 | 86.23% |
| RBLX230721C00025000 | 2023-02-01 2:39PM EST | 2023-07-21 | 15.15 | 17.30 | 17.55 | 0.00 | - | 4 | 80 | 83.45% |
| RBLX240119C00025000 | 2023-02-02 12:53PM EST | 2024-01-19 | 19.85 | 19.30 | 19.60 | +3.38 | +20.52% | 11 | 482 | 80.25% |
| RBLX250117C00025000 | 2023-02-02 11:38AM EST | 2025-01-17 | 22.73 | 22.25 | 22.75 | +3.28 | +16.86% | 1 | 84 | 78.19% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230203P00025000 | 2023-01-31 9:51AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,672 | 337.50% |
| RBLX230210P00025000 | 2023-02-01 11:21AM EST | 2023-02-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 102 | 142.19% |
| RBLX230217P00025000 | 2023-02-02 3:25PM EST | 2023-02-17 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 96 | 10,584 | 117.19% |
| RBLX230224P00025000 | 2023-02-02 9:31AM EST | 2023-02-24 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 3 | 324 | 104.69% |
| RBLX230303P00025000 | 2023-02-02 10:59AM EST | 2023-03-03 | 0.13 | 0.11 | 0.23 | -0.15 | -53.57% | 7 | 180 | 101.37% |
| RBLX230310P00025000 | 2023-02-02 1:29PM EST | 2023-03-10 | 0.18 | 0.13 | 0.28 | -0.29 | -61.70% | 4 | 10 | 94.43% |
| RBLX230317P00025000 | 2023-02-02 3:58PM EST | 2023-03-17 | 0.26 | 0.25 | 0.27 | -0.12 | -31.58% | 255 | 5,764 | 90.82% |
| RBLX230421P00025000 | 2023-02-02 3:55PM EST | 2023-04-21 | 0.55 | 0.52 | 0.55 | -0.13 | -19.12% | 85 | 5,145 | 80.37% |
| RBLX230616P00025000 | 2023-02-02 3:58PM EST | 2023-06-16 | 1.16 | 1.12 | 1.22 | -0.22 | -15.94% | 180 | 1,519 | 77.69% |
| RBLX230721P00025000 | 2023-02-02 12:48PM EST | 2023-07-21 | 1.47 | 1.40 | 1.53 | -0.38 | -20.54% | 51 | 454 | 74.88% |
| RBLX240119P00025000 | 2023-02-02 12:19PM EST | 2024-01-19 | 2.84 | 2.86 | 2.98 | -0.61 | -17.68% | 24 | 2,314 | 69.04% |
| RBLX250117P00025000 | 2023-02-02 3:39PM EST | 2025-01-17 | 5.20 | 4.95 | 5.25 | -0.05 | -0.95% | 32 | 97 | 64.44% |
© 2023 Yahoo. All rights reserved.
