Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Strike:40.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230203C00040000 | 2023-02-02 3:58PM EST | 2023-02-03 | 1.04 | 0.96 | 1.07 | +0.74 | +246.67% | 4,190 | 2,601 | 89.45% |
| RBLX230210C00040000 | 2023-02-02 3:57PM EST | 2023-02-10 | 1.84 | 1.83 | 1.90 | +1.02 | +124.39% | 1,545 | 2,510 | 67.92% |
| RBLX230217C00040000 | 2023-02-02 3:59PM EST | 2023-02-17 | 3.50 | 3.40 | 3.55 | +1.28 | +57.66% | 664 | 4,557 | 99.41% |
| RBLX230224C00040000 | 2023-02-02 3:46PM EST | 2023-02-24 | 3.40 | 3.65 | 3.75 | +0.98 | +40.50% | 61 | 611 | 87.84% |
| RBLX230303C00040000 | 2023-02-02 2:36PM EST | 2023-03-03 | 3.95 | 3.85 | 4.05 | +1.35 | +51.92% | 85 | 377 | 82.08% |
| RBLX230310C00040000 | 2023-02-02 3:49PM EST | 2023-03-10 | 3.85 | 4.10 | 4.30 | +0.87 | +29.19% | 5 | 38 | 78.66% |
| RBLX230317C00040000 | 2023-02-02 3:53PM EST | 2023-03-17 | 4.40 | 4.55 | 4.70 | +1.15 | +35.38% | 2,323 | 5,043 | 79.74% |
| RBLX230421C00040000 | 2023-02-02 3:56PM EST | 2023-04-21 | 5.70 | 5.60 | 5.75 | +1.50 | +35.71% | 836 | 2,532 | 73.54% |
| RBLX230616C00040000 | 2023-02-02 3:38PM EST | 2023-06-16 | 7.20 | 7.30 | 7.45 | +1.75 | +32.11% | 85 | 3,543 | 73.93% |
| RBLX230721C00040000 | 2023-02-02 3:17PM EST | 2023-07-21 | 7.88 | 7.95 | 8.10 | +1.08 | +15.88% | 11 | 673 | 71.95% |
| RBLX240119C00040000 | 2023-02-02 3:56PM EST | 2024-01-19 | 11.15 | 11.15 | 11.40 | +1.25 | +12.63% | 111 | 5,758 | 71.52% |
| RBLX250117C00040000 | 2023-02-02 2:04PM EST | 2025-01-17 | 16.40 | 15.30 | 15.95 | +2.20 | +15.49% | 28 | 341 | 71.31% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230203P00040000 | 2023-02-02 3:58PM EST | 2023-02-03 | 0.55 | 0.52 | 0.59 | -1.49 | -73.04% | 506 | 131 | 91.80% |
| RBLX230210P00040000 | 2023-02-02 3:59PM EST | 2023-02-10 | 1.36 | 1.31 | 1.40 | -1.12 | -45.16% | 260 | 48 | 66.65% |
| RBLX230217P00040000 | 2023-02-02 3:51PM EST | 2023-02-17 | 3.14 | 2.92 | 3.05 | -0.86 | -21.50% | 457 | 623 | 99.12% |
| RBLX230224P00040000 | 2023-02-02 3:32PM EST | 2023-02-24 | 3.26 | 3.10 | 3.25 | -4.09 | -55.65% | 15 | 40 | 86.67% |
| RBLX230303P00040000 | 2023-02-02 2:32PM EST | 2023-03-03 | 3.30 | 3.25 | 3.45 | -1.00 | -23.26% | 53 | 36 | 79.39% |
| RBLX230317P00040000 | 2023-02-02 3:58PM EST | 2023-03-17 | 3.95 | 3.90 | 4.00 | -0.80 | -16.84% | 576 | 5,626 | 76.17% |
| RBLX230421P00040000 | 2023-02-02 3:48PM EST | 2023-04-21 | 5.10 | 4.80 | 4.95 | -1.35 | -20.93% | 140 | 2,750 | 69.19% |
| RBLX230616P00040000 | 2023-02-02 3:50PM EST | 2023-06-16 | 6.45 | 6.25 | 6.40 | -1.15 | -15.13% | 294 | 4,569 | 67.94% |
| RBLX230721P00040000 | 2023-02-02 1:10PM EST | 2023-07-21 | 6.62 | 6.75 | 6.90 | -1.13 | -14.58% | 44 | 838 | 65.19% |
| RBLX240119P00040000 | 2023-02-02 11:39AM EST | 2024-01-19 | 9.15 | 9.05 | 9.35 | -0.88 | -8.77% | 24 | 2,139 | 60.86% |
| RBLX250117P00040000 | 2023-02-02 11:40AM EST | 2025-01-17 | 12.10 | 12.20 | 12.50 | -0.92 | -7.07% | 4 | 111 | 57.57% |
© 2023 Yahoo. All rights reserved.
