RBLX - Roblox Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230609C00025000 | 2023-05-23 1:38PM EDT | 25.00 | 14.77 | 15.65 | 16.00 | 0.00 | - | 1 | 5 | 212.50% |
| RBLX230609C00026000 | 2023-05-30 9:51AM EDT | 26.00 | 14.10 | 14.65 | 14.95 | 0.00 | - | - | 4 | 168.75% |
| RBLX230609C00027000 | 2023-05-30 2:08PM EDT | 27.00 | 12.50 | 13.65 | 13.95 | 0.00 | - | - | 1 | 156.25% |
| RBLX230609C00028000 | 2023-05-30 2:33PM EDT | 28.00 | 11.70 | 12.60 | 13.00 | 0.00 | - | - | 38 | 143.75% |
| RBLX230609C00029000 | 2023-05-31 12:52PM EDT | 29.00 | 11.60 | 11.65 | 12.00 | 0.00 | - | 1 | 2 | 154.69% |
| RBLX230609C00030000 | 2023-05-30 9:53AM EDT | 30.00 | 10.08 | 10.60 | 10.95 | 0.00 | - | 3 | 22 | 184.38% |
| RBLX230609C00030500 | 2023-06-02 10:06AM EDT | 30.50 | 10.65 | 10.15 | 10.50 | 0.00 | - | 1 | 1 | 134.38% |
| RBLX230609C00031000 | 2023-06-05 10:34AM EDT | 31.00 | 8.90 | 9.65 | 10.00 | -2.67 | -23.08% | 1 | 10 | 128.13% |
| RBLX230609C00031500 | 2023-06-01 9:58AM EDT | 31.50 | 11.05 | 9.15 | 9.45 | 0.00 | - | - | 1 | 103.13% |
| RBLX230609C00032000 | 2023-06-01 10:59AM EDT | 32.00 | 10.50 | 8.65 | 9.00 | 0.00 | - | 11 | 11 | 114.84% |
| RBLX230609C00032500 | 2023-05-31 10:05AM EDT | 32.50 | 7.85 | 8.15 | 8.50 | 0.00 | - | - | 7 | 108.59% |
| RBLX230609C00033000 | 2023-06-05 1:58PM EDT | 33.00 | 7.71 | 7.65 | 8.00 | -0.24 | -3.02% | 1 | 7 | 102.34% |
| RBLX230609C00033500 | 2023-06-05 10:26AM EDT | 33.50 | 6.25 | 7.15 | 7.50 | -2.70 | -30.17% | 1 | 1 | 96.09% |
| RBLX230609C00034000 | 2023-06-01 10:48AM EDT | 34.00 | 5.85 | 6.65 | 6.95 | -2.75 | -31.98% | 1 | 79 | 75.00% |
| RBLX230609C00034500 | 2023-06-05 10:19AM EDT | 34.50 | 5.35 | 6.15 | 6.50 | -0.76 | -12.44% | 1 | 2 | 83.59% |
| RBLX230609C00035000 | 2023-06-02 2:37PM EDT | 35.00 | 5.50 | 5.65 | 6.00 | -0.17 | -3.00% | 1 | 33 | 77.34% |
| RBLX230609C00036000 | 2023-06-05 10:38AM EDT | 36.00 | 4.30 | 4.80 | 4.90 | -0.23 | -5.08% | 5 | 40 | 72.27% |
| RBLX230609C00036500 | 2023-06-02 9:40AM EDT | 36.50 | 6.39 | 4.20 | 4.45 | 0.00 | - | 1 | 28 | 59.38% |
| RBLX230609C00037000 | 2023-06-05 1:15PM EDT | 37.00 | 4.05 | 3.80 | 3.95 | +0.27 | +7.14% | 46 | 56 | 64.06% |
| RBLX230609C00037500 | 2023-06-05 12:24PM EDT | 37.50 | 3.60 | 3.35 | 3.50 | +0.43 | +13.56% | 4 | 181 | 64.45% |
| RBLX230609C00038000 | 2023-06-05 2:15PM EDT | 38.00 | 2.75 | 2.89 | 3.05 | 0.00 | - | 6 | 161 | 62.11% |
| RBLX230609C00038500 | 2023-06-02 3:50PM EDT | 38.50 | 2.32 | 2.46 | 2.56 | 0.00 | - | 105 | 139 | 58.01% |
| RBLX230609C00039000 | 2023-06-05 3:17PM EDT | 39.00 | 1.84 | 2.07 | 2.14 | -0.14 | -7.07% | 70 | 241 | 57.32% |
| RBLX230609C00039500 | 2023-06-05 3:58PM EDT | 39.50 | 1.69 | 1.69 | 1.76 | +0.04 | +2.42% | 99 | 225 | 56.25% |
| RBLX230609C00040000 | 2023-06-05 3:59PM EDT | 40.00 | 1.39 | 1.37 | 1.42 | +0.02 | +1.46% | 2,226 | 819 | 56.25% |
| RBLX230609C00040500 | 2023-06-05 3:59PM EDT | 40.50 | 1.10 | 1.08 | 1.12 | +0.02 | +1.85% | 1,830 | 275 | 55.86% |
| RBLX230609C00041000 | 2023-06-05 3:58PM EDT | 41.00 | 0.83 | 0.85 | 0.87 | -0.05 | -5.68% | 2,221 | 824 | 56.25% |
| RBLX230609C00041500 | 2023-06-05 3:59PM EDT | 41.50 | 0.65 | 0.64 | 0.66 | -0.05 | -7.14% | 667 | 748 | 56.06% |
| RBLX230609C00042000 | 2023-06-05 3:59PM EDT | 42.00 | 0.49 | 0.49 | 0.51 | -0.06 | -10.91% | 4,016 | 2,301 | 57.23% |
| RBLX230609C00042500 | 2023-06-05 3:58PM EDT | 42.50 | 0.36 | 0.36 | 0.37 | -0.07 | -16.28% | 400 | 724 | 57.23% |
| RBLX230609C00043000 | 2023-06-05 3:58PM EDT | 43.00 | 0.26 | 0.26 | 0.27 | -0.08 | -23.53% | 956 | 781 | 57.62% |
| RBLX230609C00043500 | 2023-06-05 3:19PM EDT | 43.50 | 0.17 | 0.19 | 0.21 | -0.10 | -37.04% | 183 | 402 | 58.98% |
| RBLX230609C00044000 | 2023-06-05 3:54PM EDT | 44.00 | 0.14 | 0.14 | 0.15 | -0.07 | -33.33% | 2,516 | 8,307 | 59.77% |
| RBLX230609C00044500 | 2023-06-05 3:46PM EDT | 44.50 | 0.10 | 0.10 | 0.12 | -0.08 | -44.44% | 172 | 185 | 61.33% |
| RBLX230609C00045000 | 2023-06-05 3:58PM EDT | 45.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 4,319 | 4,325 | 62.11% |
| RBLX230609C00045500 | 2023-06-05 3:59PM EDT | 45.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 206 | 145 | 62.50% |
| RBLX230609C00046000 | 2023-06-05 3:58PM EDT | 46.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 11,937 | 4,687 | 64.84% |
| RBLX230609C00046500 | 2023-06-05 2:18PM EDT | 46.50 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 21 | 26 | 66.41% |
| RBLX230609C00047000 | 2023-06-05 3:15PM EDT | 47.00 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 480 | 550 | 71.09% |
| RBLX230609C00047500 | 2023-06-05 1:02PM EDT | 47.50 | 0.06 | 0.02 | 0.03 | +0.01 | +20.00% | 10 | 13 | 71.09% |
| RBLX230609C00048000 | 2023-06-05 12:34PM EDT | 48.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 8 | 101 | 75.00% |
| RBLX230609C00048500 | 2023-06-05 2:35PM EDT | 48.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 12 | 76 | 76.56% |
| RBLX230609C00049000 | 2023-06-05 12:28PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 13 | 78 | 78.13% |
| RBLX230609C00049500 | 2023-06-05 3:11PM EDT | 49.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 19 | 30 | 81.25% |
| RBLX230609C00050000 | 2023-06-05 3:19PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 364 | 430 | 81.25% |
| RBLX230609C00051000 | 2023-06-05 3:35PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 79 | 117 | 87.50% |
| RBLX230609C00052000 | 2023-06-02 10:00AM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 120 | 93.75% |
| RBLX230609C00053000 | 2023-06-05 12:46PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 27 | 100.00% |
| RBLX230609C00055000 | 2023-06-05 3:16PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 26 | 106.25% |
| RBLX230609C00060000 | 2023-06-05 9:31AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 6 | 131.25% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230609P00025000 | 2023-05-26 9:33AM EDT | 25.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 15 | 25 | 168.75% |
| RBLX230609P00026000 | 2023-05-19 11:08AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 49 | 53 | 168.75% |
| RBLX230609P00027000 | 2023-05-31 11:33AM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 162.50% |
| RBLX230609P00028000 | 2023-05-24 3:28PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 150.00% |
| RBLX230609P00029000 | 2023-05-22 10:23AM EDT | 29.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 22 | 121.88% |
| RBLX230609P00030000 | 2023-06-02 12:05PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 118 | 112.50% |
| RBLX230609P00031000 | 2023-06-05 9:42AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 15 | 183 | 112.50% |
| RBLX230609P00031500 | 2023-06-02 11:43AM EDT | 31.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 128 | 128 | 107.81% |
| RBLX230609P00032000 | 2023-06-05 1:04PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 17 | 120 | 101.56% |
| RBLX230609P00033000 | 2023-06-05 3:54PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 51 | 80 | 90.63% |
| RBLX230609P00033500 | 2023-06-05 2:25PM EDT | 33.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 400 | 2 | 84.38% |
| RBLX230609P00034000 | 2023-06-05 11:07AM EDT | 34.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 23 | 8,137 | 79.69% |
| RBLX230609P00034500 | 2023-06-05 2:40PM EDT | 34.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 134 | 76.56% |
| RBLX230609P00035000 | 2023-06-05 3:13PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 42 | 307 | 73.44% |
| RBLX230609P00035500 | 2023-06-05 3:15PM EDT | 35.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 18 | 111 | 67.19% |
| RBLX230609P00036000 | 2023-06-05 3:45PM EDT | 36.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 69 | 966 | 65.63% |
| RBLX230609P00036500 | 2023-06-05 2:14PM EDT | 36.50 | 0.06 | 0.04 | 0.05 | -0.06 | -50.00% | 25 | 217 | 62.11% |
| RBLX230609P00037000 | 2023-06-05 3:31PM EDT | 37.00 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 53 | 481 | 59.38% |
| RBLX230609P00037500 | 2023-06-05 3:45PM EDT | 37.50 | 0.11 | 0.08 | 0.10 | -0.12 | -52.17% | 61 | 303 | 58.01% |
| RBLX230609P00038000 | 2023-06-05 3:56PM EDT | 38.00 | 0.15 | 0.13 | 0.14 | -0.17 | -53.12% | 429 | 432 | 57.03% |
| RBLX230609P00038500 | 2023-06-05 3:59PM EDT | 38.50 | 0.20 | 0.18 | 0.20 | -0.23 | -53.49% | 342 | 359 | 55.08% |
| RBLX230609P00039000 | 2023-06-05 3:59PM EDT | 39.00 | 0.28 | 0.27 | 0.29 | -0.29 | -50.88% | 1,795 | 441 | 54.49% |
| RBLX230609P00039500 | 2023-06-05 3:59PM EDT | 39.50 | 0.42 | 0.39 | 0.43 | -0.34 | -44.74% | 257 | 330 | 54.49% |
| RBLX230609P00040000 | 2023-06-05 3:59PM EDT | 40.00 | 0.58 | 0.56 | 0.59 | -0.39 | -40.21% | 3,910 | 3,169 | 54.30% |
| RBLX230609P00040500 | 2023-06-05 3:50PM EDT | 40.50 | 0.82 | 0.77 | 0.80 | -0.39 | -32.23% | 616 | 258 | 54.39% |
| RBLX230609P00041000 | 2023-06-05 3:18PM EDT | 41.00 | 1.22 | 1.02 | 1.06 | -0.31 | -20.26% | 143 | 345 | 54.49% |
| RBLX230609P00041500 | 2023-06-05 3:21PM EDT | 41.50 | 1.44 | 1.32 | 1.36 | -0.33 | -18.64% | 93 | 211 | 54.88% |
| RBLX230609P00042000 | 2023-06-05 3:56PM EDT | 42.00 | 1.76 | 1.66 | 1.70 | -0.39 | -18.14% | 26 | 263 | 55.27% |
| RBLX230609P00042500 | 2023-06-05 1:27PM EDT | 42.50 | 2.10 | 2.01 | 2.08 | -0.37 | -14.98% | 7 | 126 | 55.08% |
| RBLX230609P00043000 | 2023-06-02 3:36PM EDT | 43.00 | 2.88 | 2.41 | 2.49 | 0.00 | - | 118 | 277 | 55.47% |
| RBLX230609P00043500 | 2023-06-02 2:39PM EDT | 43.50 | 3.15 | 2.84 | 3.05 | 0.00 | - | 30 | 59 | 62.31% |
| RBLX230609P00044000 | 2023-06-02 3:50PM EDT | 44.00 | 3.60 | 3.25 | 3.40 | -0.20 | -5.26% | 5 | 71 | 56.06% |
| RBLX230609P00044500 | 2023-06-05 12:41PM EDT | 44.50 | 3.80 | 3.75 | 3.85 | -0.40 | -9.52% | 1 | 6 | 58.20% |
| RBLX230609P00045000 | 2023-06-05 9:39AM EDT | 45.00 | 4.50 | 4.20 | 4.35 | +0.48 | +11.94% | 2 | 67 | 59.38% |
| RBLX230609P00045500 | 2023-06-02 12:23PM EDT | 45.50 | 4.97 | 4.70 | 4.80 | 0.00 | - | 78 | 70 | 58.59% |
| RBLX230609P00046000 | 2023-06-05 9:39AM EDT | 46.00 | 5.60 | 5.10 | 5.45 | +0.12 | +2.19% | 1 | 64 | 69.53% |
| RBLX230609P00047000 | 2023-06-02 3:55PM EDT | 47.00 | 7.00 | 6.05 | 6.40 | +0.30 | +4.48% | 25 | 5 | 62.50% |
| RBLX230609P00048000 | 2023-06-01 9:32AM EDT | 48.00 | 6.45 | 7.05 | 7.40 | 0.00 | - | 1 | 3 | 70.31% |
| RBLX230609P00048500 | 2023-06-02 9:52AM EDT | 48.50 | 6.65 | 7.60 | 7.90 | 0.00 | - | 5 | 5 | 85.16% |
| RBLX230609P00049000 | 2023-05-25 11:16AM EDT | 49.00 | 9.60 | 8.05 | 8.40 | 0.00 | - | 1 | 1 | 78.13% |
| RBLX230609P00050000 | 2023-05-30 11:20AM EDT | 50.00 | 10.60 | 9.05 | 9.50 | 0.00 | - | 7 | 7 | 105.86% |
| RBLX230609P00051000 | 2023-06-05 10:05AM EDT | 51.00 | 10.75 | 10.10 | 10.45 | -0.05 | -0.46% | 22 | 0 | 114.06% |
| RBLX230609P00052000 | 2023-06-01 1:24PM EDT | 52.00 | 11.75 | 11.05 | 11.40 | +2.40 | +25.67% | 12 | 2 | 98.44% |
| RBLX230609P00053000 | 2023-05-30 11:20AM EDT | 53.00 | 13.60 | 12.00 | 12.50 | 0.00 | - | - | 0 | 120.31% |
| RBLX230609P00055000 | 2023-05-15 12:39PM EDT | 55.00 | 16.50 | 14.05 | 14.40 | 0.00 | - | - | 0 | 118.75% |
© 2023 Yahoo. All rights reserved.