RBLX - Roblox Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:40.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230602C00040000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 1.10 | 1.09 | 1.11 | +0.13 | +13.40% | 701 | 695 | 55.57% |
| RBLX230609C00040000 | 2023-05-26 3:57PM EDT | 2023-06-09 | 1.63 | 1.62 | 1.66 | +0.18 | +12.41% | 143 | 531 | 54.49% |
| RBLX230616C00040000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 2.05 | 2.05 | 2.09 | +0.17 | +9.04% | 706 | 10,403 | 55.13% |
| RBLX230623C00040000 | 2023-05-26 3:50PM EDT | 2023-06-23 | 2.33 | 2.29 | 2.39 | +0.23 | +10.95% | 93 | 237 | 53.47% |
| RBLX230630C00040000 | 2023-05-26 3:06PM EDT | 2023-06-30 | 2.85 | 2.60 | 2.70 | +0.58 | +25.55% | 34 | 128 | 53.96% |
| RBLX230707C00040000 | 2023-05-26 3:00PM EDT | 2023-07-07 | 3.05 | 2.79 | 2.95 | +0.24 | +8.54% | 2 | 1 | 53.17% |
| RBLX230721C00040000 | 2023-05-26 3:51PM EDT | 2023-07-21 | 3.33 | 3.35 | 3.40 | +0.18 | +5.71% | 416 | 4,525 | 54.00% |
| RBLX230818C00040000 | 2023-05-26 2:02PM EDT | 2023-08-18 | 4.96 | 4.75 | 4.90 | +0.61 | +14.02% | 21 | 36 | 63.14% |
| RBLX230915C00040000 | 2023-05-26 2:33PM EDT | 2023-09-15 | 5.65 | 5.35 | 5.50 | +0.50 | +9.71% | 3 | 2,326 | 61.43% |
| RBLX231020C00040000 | 2023-05-25 3:54PM EDT | 2023-10-20 | 5.90 | 6.10 | 6.20 | 0.00 | - | 82 | 435 | 60.82% |
| RBLX240119C00040000 | 2023-05-26 2:58PM EDT | 2024-01-19 | 8.36 | 8.05 | 8.15 | +0.66 | +8.57% | 3 | 5,400 | 63.23% |
| RBLX240621C00040000 | 2023-05-26 10:17AM EDT | 2024-06-21 | 10.50 | 10.70 | 10.85 | +0.25 | +2.44% | 6 | 141 | 66.11% |
| RBLX250117C00040000 | 2023-05-26 11:37AM EDT | 2025-01-17 | 13.35 | 13.00 | 13.40 | +0.65 | +5.12% | 2 | 558 | 66.04% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230602P00040000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 0.95 | 0.92 | 0.94 | -0.47 | -33.10% | 1,021 | 264 | 52.83% |
| RBLX230609P00040000 | 2023-05-26 3:39PM EDT | 2023-06-09 | 1.45 | 1.42 | 1.47 | -0.61 | -29.61% | 17 | 105 | 51.95% |
| RBLX230616P00040000 | 2023-05-26 3:39PM EDT | 2023-06-16 | 1.86 | 1.81 | 1.86 | -0.39 | -17.33% | 214 | 8,431 | 52.00% |
| RBLX230623P00040000 | 2023-05-26 3:47PM EDT | 2023-06-23 | 2.09 | 2.02 | 2.14 | -0.39 | -15.73% | 4 | 115 | 50.20% |
| RBLX230630P00040000 | 2023-05-26 11:14AM EDT | 2023-06-30 | 2.32 | 2.27 | 2.43 | -0.10 | -4.13% | 3 | 44 | 50.20% |
| RBLX230707P00040000 | 2023-05-26 3:02PM EDT | 2023-07-07 | 2.41 | 2.47 | 2.62 | +2.41 | - | 2 | 0 | 50.71% |
| RBLX230721P00040000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 2.95 | 2.93 | 2.97 | -0.43 | -12.72% | 69 | 2,622 | 49.37% |
| RBLX230818P00040000 | 2023-05-26 3:28PM EDT | 2023-08-18 | 4.20 | 4.20 | 4.30 | -0.45 | -9.68% | 8 | 0 | 57.08% |
| RBLX230915P00040000 | 2023-05-26 3:29PM EDT | 2023-09-15 | 4.60 | 4.65 | 4.75 | -0.45 | -8.91% | 721 | 7,737 | 54.47% |
| RBLX231020P00040000 | 2023-05-26 12:09PM EDT | 2023-10-20 | 5.22 | 5.20 | 5.30 | -0.19 | -3.51% | 1 | 1,161 | 52.97% |
| RBLX240119P00040000 | 2023-05-26 1:53PM EDT | 2024-01-19 | 6.60 | 6.70 | 6.80 | -0.43 | -6.12% | 2 | 4,002 | 53.42% |
| RBLX240621P00040000 | 2023-05-22 1:40PM EDT | 2024-06-21 | 8.78 | 8.60 | 8.70 | 0.00 | - | 4 | 805 | 53.41% |
| RBLX250117P00040000 | 2023-05-26 11:00AM EDT | 2025-01-17 | 10.39 | 10.25 | 10.45 | -0.01 | -0.10% | 10 | 799 | 51.76% |
© 2023 Yahoo. All rights reserved.