Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:30.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230203C00030000 | 2023-01-27 3:48PM EST | 2023-02-03 | 7.85 | 7.70 | 7.90 | +1.85 | +30.83% | 11 | 287 | 89.06% |
| RBLX230210C00030000 | 2023-01-27 2:18PM EST | 2023-02-10 | 7.87 | 7.80 | 8.00 | +1.72 | +27.97% | 11 | 312 | 78.13% |
| RBLX230217C00030000 | 2023-01-27 3:51PM EST | 2023-02-17 | 8.48 | 8.35 | 8.50 | +1.86 | +28.10% | 38 | 7,369 | 97.46% |
| RBLX230224C00030000 | 2023-01-26 2:43PM EST | 2023-02-24 | 6.97 | 8.45 | 8.75 | 0.00 | - | 2 | 16 | 91.80% |
| RBLX230303C00030000 | 2023-01-26 2:17PM EST | 2023-03-03 | 6.97 | 8.60 | 8.90 | 0.00 | - | 1 | 8 | 87.50% |
| RBLX230317C00030000 | 2023-01-27 3:51PM EST | 2023-03-17 | 9.16 | 9.05 | 9.25 | +1.62 | +21.49% | 76 | 2,928 | 85.16% |
| RBLX230421C00030000 | 2023-01-27 2:47PM EST | 2023-04-21 | 9.82 | 9.85 | 10.00 | +1.52 | +18.31% | 1 | 1,062 | 80.25% |
| RBLX230616C00030000 | 2023-01-27 2:25PM EST | 2023-06-16 | 11.12 | 11.05 | 11.35 | +1.22 | +12.32% | 4 | 729 | 80.20% |
| RBLX230721C00030000 | 2023-01-27 3:45PM EST | 2023-07-21 | 11.75 | 11.55 | 11.85 | +2.15 | +22.40% | 5 | 517 | 77.86% |
| RBLX240119C00030000 | 2023-01-27 3:40PM EST | 2024-01-19 | 14.34 | 14.00 | 14.40 | +1.44 | +11.16% | 21 | 4,340 | 75.68% |
| RBLX250117C00030000 | 2023-01-26 9:38AM EST | 2025-01-17 | 17.20 | 17.50 | 18.15 | 0.00 | - | 1 | 464 | 75.27% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230203P00030000 | 2023-01-27 3:56PM EST | 2023-02-03 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 515 | 817 | 85.94% |
| RBLX230210P00030000 | 2023-01-27 3:55PM EST | 2023-02-10 | 0.12 | 0.11 | 0.13 | -0.14 | -53.85% | 25 | 174 | 74.41% |
| RBLX230217P00030000 | 2023-01-27 3:58PM EST | 2023-02-17 | 0.60 | 0.58 | 0.61 | -0.29 | -32.58% | 145 | 5,836 | 93.36% |
| RBLX230224P00030000 | 2023-01-27 3:28PM EST | 2023-02-24 | 0.76 | 0.70 | 0.78 | -0.31 | -28.97% | 11 | 74 | 87.26% |
| RBLX230303P00030000 | 2023-01-27 10:56AM EST | 2023-03-03 | 1.05 | 0.81 | 0.91 | -0.16 | -13.22% | 14 | 99 | 82.52% |
| RBLX230317P00030000 | 2023-01-27 3:44PM EST | 2023-03-17 | 1.20 | 1.19 | 1.27 | -0.34 | -22.08% | 582 | 6,413 | 80.52% |
| RBLX230421P00030000 | 2023-01-27 3:52PM EST | 2023-04-21 | 1.85 | 1.85 | 1.89 | -0.34 | -15.53% | 90 | 2,657 | 74.41% |
| RBLX230616P00030000 | 2023-01-27 3:25PM EST | 2023-06-16 | 2.89 | 2.88 | 2.96 | -0.44 | -13.21% | 39 | 3,931 | 72.83% |
| RBLX230721P00030000 | 2023-01-27 3:47PM EST | 2023-07-21 | 3.27 | 3.25 | 3.35 | -0.44 | -11.86% | 53 | 956 | 69.90% |
| RBLX240119P00030000 | 2023-01-27 3:47PM EST | 2024-01-19 | 5.17 | 5.10 | 5.30 | -0.43 | -7.68% | 37 | 3,879 | 65.15% |
| RBLX250117P00030000 | 2023-01-27 3:06PM EST | 2025-01-17 | 7.70 | 7.55 | 8.00 | -0.67 | -8.00% | 13 | 249 | 61.22% |
© 2023 Yahoo. All rights reserved.
