RBLX - Roblox Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:35.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230602C00035000 | 2023-05-26 2:24PM EDT | 2023-06-02 | 5.40 | 5.05 | 5.35 | +0.30 | +5.88% | 58 | 71 | 67.58% |
| RBLX230609C00035000 | 2023-05-25 3:05PM EDT | 2023-06-09 | 4.91 | 5.25 | 5.45 | 0.00 | - | 5 | 32 | 59.57% |
| RBLX230616C00035000 | 2023-05-26 3:21PM EDT | 2023-06-16 | 5.64 | 5.55 | 5.65 | +0.48 | +9.30% | 8 | 2,624 | 60.84% |
| RBLX230623C00035000 | 2023-05-24 10:30AM EDT | 2023-06-23 | 5.36 | 5.70 | 5.90 | 0.00 | - | 1 | 98 | 59.77% |
| RBLX230630C00035000 | 2023-05-26 2:27PM EDT | 2023-06-30 | 6.25 | 5.85 | 6.15 | +1.05 | +20.19% | 19 | 1 | 59.28% |
| RBLX230721C00035000 | 2023-05-26 2:03PM EDT | 2023-07-21 | 6.72 | 6.50 | 6.70 | +0.67 | +11.07% | 7 | 2,279 | 59.57% |
| RBLX230915C00035000 | 2023-05-26 2:40PM EDT | 2023-09-15 | 8.40 | 8.25 | 8.35 | +0.40 | +5.00% | 78 | 1,278 | 65.26% |
| RBLX231020C00035000 | 2023-05-26 10:44AM EDT | 2023-10-20 | 9.15 | 8.90 | 9.00 | +0.65 | +7.65% | 1 | 191 | 64.36% |
| RBLX240119C00035000 | 2023-05-26 11:08AM EDT | 2024-01-19 | 10.75 | 10.60 | 10.80 | +0.50 | +4.88% | 13 | 2,399 | 66.10% |
| RBLX240621C00035000 | 2023-05-25 11:21AM EDT | 2024-06-21 | 12.60 | 13.05 | 13.20 | 0.00 | - | 1 | 73 | 68.32% |
| RBLX250117C00035000 | 2023-05-26 10:46AM EDT | 2025-01-17 | 15.57 | 15.15 | 15.60 | +0.57 | +3.80% | 2 | 531 | 67.98% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230602P00035000 | 2023-05-26 3:27PM EDT | 2023-06-02 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 97 | 341 | 62.50% |
| RBLX230609P00035000 | 2023-05-26 3:55PM EDT | 2023-06-09 | 0.21 | 0.19 | 0.21 | -0.16 | -43.24% | 46 | 218 | 57.32% |
| RBLX230616P00035000 | 2023-05-26 3:46PM EDT | 2023-06-16 | 0.38 | 0.37 | 0.40 | -0.16 | -29.63% | 48 | 7,506 | 56.35% |
| RBLX230623P00035000 | 2023-05-26 2:19PM EDT | 2023-06-23 | 0.52 | 0.52 | 0.57 | -0.32 | -38.10% | 13 | 63 | 54.88% |
| RBLX230630P00035000 | 2023-05-26 3:00PM EDT | 2023-06-30 | 0.70 | 0.67 | 0.78 | -0.30 | -30.00% | 11 | 231 | 54.64% |
| RBLX230721P00035000 | 2023-05-26 3:26PM EDT | 2023-07-21 | 1.13 | 1.15 | 1.19 | -0.25 | -18.12% | 35 | 6,177 | 53.08% |
| RBLX230915P00035000 | 2023-05-26 9:33AM EDT | 2023-09-15 | 2.87 | 2.58 | 2.64 | 0.00 | - | 1 | 5,577 | 57.67% |
| RBLX231020P00035000 | 2023-05-26 1:36PM EDT | 2023-10-20 | 3.08 | 3.05 | 3.15 | -0.32 | -9.41% | 2 | 2,015 | 55.98% |
| RBLX240119P00035000 | 2023-05-26 9:38AM EDT | 2024-01-19 | 4.60 | 4.40 | 4.50 | -0.05 | -1.08% | 1 | 12,373 | 56.07% |
| RBLX240621P00035000 | 2023-05-26 12:37PM EDT | 2024-06-21 | 6.12 | 6.15 | 6.25 | -0.23 | -3.62% | 5 | 397 | 55.77% |
| RBLX250117P00035000 | 2023-05-26 11:13AM EDT | 2025-01-17 | 7.85 | 7.75 | 7.90 | +0.20 | +2.61% | 11 | 272 | 54.11% |
© 2023 Yahoo. All rights reserved.