Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Strike:50.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230203C00050000 | 2023-02-02 3:38PM EST | 2023-02-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 51 | 25 | 165.63% |
| RBLX230210C00050000 | 2023-02-02 3:39PM EST | 2023-02-10 | 0.05 | 0.05 | 0.07 | +0.03 | +150.00% | 57 | 101 | 76.17% |
| RBLX230217C00050000 | 2023-02-02 3:57PM EST | 2023-02-17 | 0.62 | 0.58 | 0.62 | +0.33 | +113.79% | 2,044 | 3,405 | 95.21% |
| RBLX230224C00050000 | 2023-02-02 3:00PM EST | 2023-02-24 | 0.63 | 0.69 | 0.78 | +0.20 | +46.51% | 44 | 50 | 83.98% |
| RBLX230303C00050000 | 2023-02-02 2:47PM EST | 2023-03-03 | 0.82 | 0.76 | 0.93 | +0.44 | +115.79% | 10 | 27 | 76.76% |
| RBLX230310C00050000 | 2023-02-02 1:49PM EST | 2023-03-10 | 1.25 | 0.93 | 1.08 | +0.74 | +145.10% | 267 | 6 | 73.34% |
| RBLX230317C00050000 | 2023-02-02 3:56PM EST | 2023-03-17 | 1.32 | 1.30 | 1.34 | +0.49 | +59.04% | 921 | 6,886 | 74.61% |
| RBLX230421C00050000 | 2023-02-02 3:55PM EST | 2023-04-21 | 2.13 | 2.16 | 2.22 | +0.52 | +32.30% | 465 | 5,800 | 69.31% |
| RBLX230616C00050000 | 2023-02-02 3:55PM EST | 2023-06-16 | 3.65 | 3.65 | 3.80 | +0.80 | +28.07% | 237 | 4,467 | 69.80% |
| RBLX230721C00050000 | 2023-02-02 3:20PM EST | 2023-07-21 | 4.20 | 4.25 | 4.40 | +0.70 | +20.00% | 47 | 3,566 | 67.80% |
| RBLX240119C00050000 | 2023-02-02 3:41PM EST | 2024-01-19 | 7.30 | 7.40 | 7.65 | +0.90 | +14.06% | 182 | 4,027 | 67.40% |
| RBLX250117C00050000 | 2023-02-02 2:58PM EST | 2025-01-17 | 12.10 | 12.05 | 12.55 | +1.25 | +11.52% | 35 | 402 | 68.60% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230203P00050000 | 2023-01-20 10:43AM EST | 2023-02-03 | 15.40 | 9.35 | 9.75 | 0.00 | - | 1 | 0 | 193.75% |
| RBLX230217P00050000 | 2023-02-02 11:30AM EST | 2023-02-17 | 9.90 | 9.90 | 10.15 | -3.35 | -25.28% | 2 | 79 | 90.23% |
| RBLX230303P00050000 | 2023-01-25 9:55AM EST | 2023-03-03 | 15.55 | 10.15 | 10.45 | 0.00 | - | - | 4 | 74.66% |
| RBLX230317P00050000 | 2023-01-31 1:16PM EST | 2023-03-17 | 13.61 | 10.60 | 10.75 | 0.00 | - | 1 | 1,420 | 70.80% |
| RBLX230421P00050000 | 2023-02-02 1:13PM EST | 2023-04-21 | 10.96 | 11.20 | 11.50 | -2.99 | -21.43% | 13 | 2,809 | 63.77% |
| RBLX230616P00050000 | 2023-02-02 10:41AM EST | 2023-06-16 | 12.40 | 12.50 | 12.70 | -1.60 | -11.43% | 1 | 3,291 | 62.87% |
| RBLX230721P00050000 | 2023-01-31 1:15PM EST | 2023-07-21 | 13.10 | 12.95 | 13.10 | -2.20 | -14.38% | 4 | 219 | 60.08% |
| RBLX240119P00050000 | 2023-02-02 2:42PM EST | 2024-01-19 | 15.35 | 15.10 | 15.40 | -1.55 | -9.17% | 786 | 2,572 | 56.07% |
| RBLX250117P00050000 | 2023-02-02 10:33AM EST | 2025-01-17 | 18.50 | 18.30 | 18.70 | -1.05 | -5.37% | 1 | 822 | 53.71% |
© 2023 Yahoo. All rights reserved.
