Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:45.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230203C00045000 | 2023-01-27 3:34PM EST | 2023-02-03 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 85 | 438 | 73.05% |
| RBLX230210C00045000 | 2023-01-27 3:53PM EST | 2023-02-10 | 0.21 | 0.19 | 0.21 | +0.11 | +110.00% | 182 | 34 | 64.94% |
| RBLX230217C00045000 | 2023-01-27 3:57PM EST | 2023-02-17 | 0.90 | 0.87 | 0.90 | +0.36 | +66.67% | 256 | 5,824 | 84.38% |
| RBLX230224C00045000 | 2023-01-27 3:26PM EST | 2023-02-24 | 1.07 | 0.97 | 1.09 | +0.07 | +7.00% | 25 | 32 | 77.64% |
| RBLX230303C00045000 | 2023-01-27 3:44PM EST | 2023-03-03 | 1.26 | 1.15 | 1.27 | +0.21 | +20.00% | 18 | 1,903 | 74.27% |
| RBLX230317C00045000 | 2023-01-27 3:58PM EST | 2023-03-17 | 1.71 | 1.69 | 1.75 | +0.54 | +46.15% | 1,263 | 5,716 | 73.73% |
| RBLX230421C00045000 | 2023-01-27 3:37PM EST | 2023-04-21 | 2.66 | 2.54 | 2.61 | +0.79 | +42.25% | 642 | 5,927 | 69.31% |
| RBLX230616C00045000 | 2023-01-27 3:34PM EST | 2023-06-16 | 4.23 | 4.05 | 4.20 | +0.93 | +28.18% | 68 | 8,160 | 70.92% |
| RBLX230721C00045000 | 2023-01-27 3:57PM EST | 2023-07-21 | 4.61 | 4.55 | 4.70 | +0.99 | +27.35% | 70 | 436 | 68.29% |
| RBLX240119C00045000 | 2023-01-27 3:56PM EST | 2024-01-19 | 7.68 | 7.40 | 7.95 | +1.13 | +17.25% | 95 | 3,005 | 68.34% |
| RBLX250117C00045000 | 2023-01-27 3:25PM EST | 2025-01-17 | 12.17 | 11.85 | 12.55 | +1.22 | +11.14% | 29 | 215 | 69.93% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230203P00045000 | 2023-01-20 1:00PM EST | 2023-02-03 | 10.35 | 7.15 | 7.45 | 0.00 | - | 1 | 3 | 68.75% |
| RBLX230217P00045000 | 2023-01-27 3:54PM EST | 2023-02-17 | 8.10 | 7.95 | 8.15 | -1.61 | -16.58% | 27 | 569 | 81.15% |
| RBLX230224P00045000 | 2023-01-20 10:12AM EST | 2023-02-24 | 10.89 | 8.05 | 8.25 | 0.00 | - | 6 | 6 | 73.54% |
| RBLX230303P00045000 | 2023-01-24 3:43PM EST | 2023-03-03 | 10.15 | 8.15 | 8.40 | 0.00 | - | 1 | 1 | 69.29% |
| RBLX230317P00045000 | 2023-01-27 9:44AM EST | 2023-03-17 | 9.60 | 8.70 | 8.80 | -0.63 | -6.16% | 1 | 2,751 | 69.12% |
| RBLX230421P00045000 | 2023-01-27 3:28PM EST | 2023-04-21 | 9.25 | 9.35 | 9.50 | -1.45 | -13.55% | 19 | 1,131 | 63.35% |
| RBLX230616P00045000 | 2023-01-27 1:34PM EST | 2023-06-16 | 10.68 | 10.60 | 10.75 | -0.62 | -5.49% | 2 | 5,024 | 63.26% |
| RBLX230721P00045000 | 2023-01-24 2:07PM EST | 2023-07-21 | 12.27 | 10.80 | 11.15 | 0.00 | - | 4 | 18 | 59.55% |
| RBLX240119P00045000 | 2023-01-27 12:39PM EST | 2024-01-19 | 13.35 | 13.15 | 13.40 | -1.03 | -7.16% | 41 | 736 | 57.28% |
| RBLX250117P00045000 | 2023-01-18 11:17AM EST | 2025-01-17 | 18.01 | 16.00 | 16.45 | 0.00 | - | 2 | 183 | 54.30% |
© 2023 Yahoo. All rights reserved.
