Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Strike:35.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230203C00035000 | 2023-02-02 3:55PM EST | 2023-02-03 | 5.35 | 5.35 | 5.60 | +1.82 | +51.56% | 117 | 1,029 | 190.63% |
| RBLX230210C00035000 | 2023-02-02 3:34PM EST | 2023-02-10 | 5.43 | 5.50 | 5.75 | +1.63 | +42.89% | 88 | 571 | 70.31% |
| RBLX230217C00035000 | 2023-02-02 3:57PM EST | 2023-02-17 | 6.63 | 6.55 | 6.70 | +1.81 | +37.55% | 294 | 5,238 | 103.81% |
| RBLX230224C00035000 | 2023-02-02 3:57PM EST | 2023-02-24 | 6.78 | 6.70 | 6.90 | +1.68 | +32.94% | 19 | 118 | 91.70% |
| RBLX230303C00035000 | 2023-02-02 2:49PM EST | 2023-03-03 | 6.82 | 6.90 | 7.10 | +2.12 | +45.11% | 15 | 128 | 85.64% |
| RBLX230317C00035000 | 2023-02-02 3:46PM EST | 2023-03-17 | 7.18 | 7.45 | 7.60 | +1.43 | +24.87% | 130 | 2,142 | 82.32% |
| RBLX230421C00035000 | 2023-02-02 2:56PM EST | 2023-04-21 | 8.11 | 8.40 | 8.60 | +1.00 | +14.06% | 64 | 2,083 | 76.90% |
| RBLX230616C00035000 | 2023-02-02 3:51PM EST | 2023-06-16 | 9.70 | 9.95 | 10.10 | +1.02 | +11.75% | 144 | 1,985 | 76.93% |
| RBLX230721C00035000 | 2023-02-02 12:36PM EST | 2023-07-21 | 11.24 | 10.55 | 10.75 | +1.97 | +21.25% | 27 | 1,610 | 75.10% |
| RBLX240119C00035000 | 2023-02-02 3:57PM EST | 2024-01-19 | 13.70 | 13.50 | 13.70 | +1.35 | +10.93% | 72 | 2,296 | 73.73% |
| RBLX250117C00035000 | 2023-02-02 12:25PM EST | 2025-01-17 | 18.05 | 17.30 | 18.05 | +2.92 | +19.30% | 9 | 406 | 73.32% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230203P00035000 | 2023-02-02 2:51PM EST | 2023-02-03 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 312 | 1,177 | 148.44% |
| RBLX230210P00035000 | 2023-02-02 3:57PM EST | 2023-02-10 | 0.15 | 0.15 | 0.16 | -0.26 | -63.41% | 86 | 340 | 71.48% |
| RBLX230217P00035000 | 2023-02-02 3:45PM EST | 2023-02-17 | 1.17 | 1.05 | 1.11 | -0.43 | -26.88% | 313 | 2,080 | 101.07% |
| RBLX230224P00035000 | 2023-02-02 2:28PM EST | 2023-02-24 | 1.20 | 1.22 | 1.29 | -0.64 | -34.78% | 18 | 182 | 89.50% |
| RBLX230303P00035000 | 2023-02-02 3:36PM EST | 2023-03-03 | 1.43 | 1.40 | 1.50 | -0.53 | -27.04% | 36 | 119 | 83.64% |
| RBLX230310P00035000 | 2023-02-02 2:22PM EST | 2023-03-10 | 1.53 | 1.59 | 1.74 | -1.12 | -42.26% | 28 | 72 | 80.57% |
| RBLX230317P00035000 | 2023-02-02 3:56PM EST | 2023-03-17 | 1.90 | 1.88 | 1.93 | -0.51 | -21.16% | 518 | 7,848 | 79.20% |
| RBLX230421P00035000 | 2023-02-02 3:20PM EST | 2023-04-21 | 2.77 | 2.67 | 2.73 | -0.43 | -13.44% | 248 | 1,771 | 71.83% |
| RBLX230616P00035000 | 2023-02-02 3:58PM EST | 2023-06-16 | 4.00 | 3.90 | 4.05 | -0.51 | -11.31% | 72 | 3,494 | 70.17% |
| RBLX230721P00035000 | 2023-02-02 3:24PM EST | 2023-07-21 | 4.50 | 4.40 | 4.60 | -0.65 | -12.62% | 7 | 237 | 68.04% |
| RBLX240119P00035000 | 2023-02-02 2:53PM EST | 2024-01-19 | 6.80 | 6.60 | 6.80 | -0.50 | -6.85% | 49 | 2,491 | 63.31% |
| RBLX250117P00035000 | 2023-02-02 2:54PM EST | 2025-01-17 | 9.70 | 9.50 | 9.80 | -0.48 | -4.72% | 1 | 69 | 59.68% |
© 2023 Yahoo. All rights reserved.
