Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RBLX240405C00029000 | 2024-03-27 11:25AM EDT | 29.00 | 8.60 | 8.80 | 9.30 | 0.00 | - | 3 | 3 | 113.67% |
RBLX240405C00029500 | 2024-03-27 11:25AM EDT | 29.50 | 8.10 | 8.60 | 8.85 | 0.00 | - | 4 | 4 | 89.84% |
RBLX240405C00030000 | 2024-03-25 10:05AM EDT | 30.00 | 6.70 | 8.05 | 8.35 | 0.00 | - | 4 | 13 | 75.00% |
RBLX240405C00031000 | 2024-03-26 9:39AM EDT | 31.00 | 5.95 | 7.15 | 7.35 | 0.00 | - | 2 | 4 | 81.25% |
RBLX240405C00033000 | 2024-03-28 2:32PM EDT | 33.00 | 5.50 | 4.95 | 5.80 | +1.10 | +25.00% | 9 | 22 | 77.34% |
RBLX240405C00034000 | 2024-03-28 10:38AM EDT | 34.00 | 4.90 | 4.00 | 4.65 | +1.50 | +44.12% | 1 | 11 | 60.16% |
RBLX240405C00034500 | 2024-03-27 12:33PM EDT | 34.50 | 3.15 | 3.70 | 3.90 | 0.00 | - | 1 | 1 | 51.76% |
RBLX240405C00035000 | 2024-03-28 3:31PM EDT | 35.00 | 3.47 | 2.85 | 3.60 | +0.79 | +29.48% | 1 | 21 | 69.73% |
RBLX240405C00035500 | 2024-03-26 2:58PM EDT | 35.50 | 2.34 | 2.58 | 2.98 | 0.00 | - | 7 | 33 | 54.69% |
RBLX240405C00036000 | 2024-03-28 3:14PM EDT | 36.00 | 2.45 | 2.32 | 2.50 | +0.50 | +25.64% | 3 | 62 | 49.22% |
RBLX240405C00036500 | 2024-03-28 2:00PM EDT | 36.50 | 2.24 | 1.87 | 2.35 | +0.52 | +30.23% | 24 | 166 | 61.13% |
RBLX240405C00037000 | 2024-03-28 3:27PM EDT | 37.00 | 1.53 | 1.51 | 1.58 | +0.19 | +14.18% | 112 | 432 | 38.97% |
RBLX240405C00037500 | 2024-03-28 3:56PM EDT | 37.50 | 1.20 | 1.17 | 1.21 | +0.17 | +16.50% | 219 | 825 | 36.91% |
RBLX240405C00038000 | 2024-03-28 3:55PM EDT | 38.00 | 0.94 | 0.88 | 0.91 | +0.16 | +20.51% | 1,083 | 1,191 | 36.33% |
RBLX240405C00038500 | 2024-03-28 3:59PM EDT | 38.50 | 0.69 | 0.64 | 0.67 | +0.10 | +16.95% | 1,834 | 1,049 | 36.23% |
RBLX240405C00039000 | 2024-03-28 3:48PM EDT | 39.00 | 0.47 | 0.47 | 0.49 | +0.05 | +11.90% | 1,189 | 517 | 36.72% |
RBLX240405C00039500 | 2024-03-28 3:59PM EDT | 39.50 | 0.35 | 0.32 | 0.34 | +0.10 | +40.00% | 184 | 128 | 36.62% |
RBLX240405C00040000 | 2024-03-28 3:54PM EDT | 40.00 | 0.24 | 0.22 | 0.24 | +0.02 | +9.09% | 958 | 2,063 | 37.31% |
RBLX240405C00040500 | 2024-03-28 3:53PM EDT | 40.50 | 0.17 | 0.15 | 0.18 | +0.02 | +13.33% | 385 | 102 | 38.87% |
RBLX240405C00041000 | 2024-03-28 3:38PM EDT | 41.00 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 205 | 389 | 40.04% |
RBLX240405C00041500 | 2024-03-28 3:47PM EDT | 41.50 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 240 | 565 | 41.60% |
RBLX240405C00042000 | 2024-03-28 1:08PM EDT | 42.00 | 0.11 | 0.05 | 0.07 | +0.05 | +83.33% | 367 | 1,251 | 42.38% |
RBLX240405C00042500 | 2024-03-28 3:29PM EDT | 42.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 33 | 165 | 44.92% |
RBLX240405C00043000 | 2024-03-28 3:07PM EDT | 43.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 95 | 777 | 44.92% |
RBLX240405C00043500 | 2024-03-28 11:23AM EDT | 43.50 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 36 | 5 | 46.09% |
RBLX240405C00044000 | 2024-03-28 2:41PM EDT | 44.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 24 | 3,167 | 49.22% |
RBLX240405C00044500 | 2024-03-27 3:35PM EDT | 44.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 8 | 49.22% |
RBLX240405C00045000 | 2024-03-28 2:15PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 506 | 241 | 50.00% |
RBLX240405C00046000 | 2024-03-28 3:32PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 72 | 53.13% |
RBLX240405C00046500 | 2024-03-28 1:23PM EDT | 46.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 19 | 1 | 81.64% |
RBLX240405C00047000 | 2024-03-28 1:23PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 772 | 53.13% |
RBLX240405C00048000 | 2024-03-25 11:56AM EDT | 48.00 | 0.09 | 0.00 | 0.10 | +0.07 | +350.00% | 1 | 506 | 79.69% |
RBLX240405C00049000 | 2024-03-22 1:52PM EDT | 49.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 18 | 1,009 | 97.27% |
RBLX240405C00050000 | 2024-03-27 10:18AM EDT | 50.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 76 | 91.02% |
RBLX240405C00051000 | 2024-03-22 2:49PM EDT | 51.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 50 | 73 | 109.38% |
RBLX240405C00052000 | 2024-03-15 3:32PM EDT | 52.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 10 | 193 | 115.23% |
RBLX240405C00053000 | 2024-03-21 9:30AM EDT | 53.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 25 | 120.70% |
RBLX240405C00054000 | 2024-03-11 12:56PM EDT | 54.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | - | 2 | 126.17% |
RBLX240405C00055000 | 2024-03-13 1:52PM EDT | 55.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 95.31% |
RBLX240405C00060000 | 2024-03-11 1:28PM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 106.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RBLX240405P00025000 | 2024-03-18 12:15PM EDT | 25.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 1 | 159.38% |
RBLX240405P00029000 | 2024-03-25 12:16PM EDT | 29.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 110.55% |
RBLX240405P00029500 | 2024-03-26 11:38AM EDT | 29.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 105.08% |
RBLX240405P00030000 | 2024-03-25 3:35PM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 26 | 33 | 62.50% |
RBLX240405P00030500 | 2024-03-25 10:28AM EDT | 30.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 200 | 70.31% |
RBLX240405P00031000 | 2024-03-28 3:36PM EDT | 31.00 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 8 | 16 | 89.06% |
RBLX240405P00031500 | 2024-03-28 9:53AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
RBLX240405P00032000 | 2024-03-28 3:41PM EDT | 32.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 84 | 75.39% |
RBLX240405P00032500 | 2024-03-28 3:02PM EDT | 32.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 29 | 25 | 50.78% |
RBLX240405P00033000 | 2024-03-28 11:19AM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 113 | 229 | 48.44% |
RBLX240405P00033500 | 2024-03-28 2:03PM EDT | 33.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 30 | 209 | 44.53% |
RBLX240405P00034000 | 2024-03-28 2:56PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 54 | 110 | 42.97% |
RBLX240405P00034500 | 2024-03-28 3:22PM EDT | 34.50 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 14 | 86 | 40.23% |
RBLX240405P00035000 | 2024-03-28 3:56PM EDT | 35.00 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 145 | 200 | 38.87% |
RBLX240405P00035500 | 2024-03-28 3:39PM EDT | 35.50 | 0.08 | 0.07 | 0.09 | -0.11 | -57.89% | 167 | 396 | 37.50% |
RBLX240405P00036000 | 2024-03-28 3:51PM EDT | 36.00 | 0.13 | 0.12 | 0.14 | -0.11 | -45.83% | 187 | 732 | 36.43% |
RBLX240405P00036500 | 2024-03-28 3:45PM EDT | 36.50 | 0.19 | 0.19 | 0.22 | -0.15 | -44.12% | 1,177 | 267 | 35.94% |
RBLX240405P00037000 | 2024-03-28 3:58PM EDT | 37.00 | 0.31 | 0.31 | 0.33 | -0.16 | -34.04% | 311 | 1,751 | 35.25% |
RBLX240405P00037500 | 2024-03-28 3:51PM EDT | 37.50 | 0.48 | 0.46 | 0.49 | -0.21 | -30.43% | 263 | 454 | 35.06% |
RBLX240405P00038000 | 2024-03-28 3:59PM EDT | 38.00 | 0.64 | 0.67 | 0.69 | -0.31 | -32.63% | 233 | 404 | 34.57% |
RBLX240405P00038500 | 2024-03-28 3:54PM EDT | 38.50 | 0.94 | 0.94 | 0.96 | -0.25 | -21.01% | 1,178 | 128 | 34.86% |
RBLX240405P00039000 | 2024-03-28 3:44PM EDT | 39.00 | 1.20 | 1.25 | 1.28 | -0.66 | -35.48% | 133 | 167 | 35.25% |
RBLX240405P00039500 | 2024-03-28 3:59PM EDT | 39.50 | 1.59 | 1.59 | 1.67 | -0.68 | -29.96% | 110 | 40 | 37.21% |
RBLX240405P00040000 | 2024-03-28 3:55PM EDT | 40.00 | 2.00 | 1.75 | 2.07 | -0.73 | -26.74% | 59 | 241 | 37.89% |
RBLX240405P00040500 | 2024-03-28 3:59PM EDT | 40.50 | 2.42 | 1.98 | 2.67 | -0.36 | -12.95% | 36 | 2 | 49.90% |
RBLX240405P00041000 | 2024-03-28 3:42PM EDT | 41.00 | 2.87 | 2.56 | 2.98 | -0.37 | -11.42% | 32 | 162 | 42.58% |
RBLX240405P00041500 | 2024-03-28 1:50PM EDT | 41.50 | 3.00 | 3.25 | 3.60 | -2.43 | -44.75% | 5 | 11 | 56.64% |
RBLX240405P00042000 | 2024-03-28 3:31PM EDT | 42.00 | 3.65 | 3.75 | 3.90 | -1.85 | -33.64% | 6 | 113 | 43.75% |
RBLX240405P00042500 | 2024-03-27 3:50PM EDT | 42.50 | 4.75 | 3.80 | 4.60 | 0.00 | - | 1 | 1 | 66.60% |
RBLX240405P00043000 | 2024-03-28 1:44PM EDT | 43.00 | 4.55 | 4.60 | 5.40 | -0.72 | -13.66% | 3 | 40 | 62.89% |
RBLX240405P00043500 | 2024-03-28 3:59PM EDT | 43.50 | 5.30 | 4.95 | 6.10 | -2.00 | -27.40% | 3 | 0 | 69.53% |
RBLX240405P00044000 | 2024-03-27 11:25AM EDT | 44.00 | 6.45 | 5.30 | 5.90 | 0.00 | - | 1 | 2 | 59.38% |
RBLX240405P00045000 | 2024-03-22 11:17AM EDT | 45.00 | 7.97 | 6.40 | 7.35 | 0.00 | - | 2 | 3 | 61.72% |
RBLX240405P00046000 | 2024-03-13 3:18PM EDT | 46.00 | 5.45 | 7.25 | 8.50 | 0.00 | - | - | 0 | 68.36% |
RBLX240405P00049000 | 2024-03-19 9:58AM EDT | 49.00 | 12.90 | 10.20 | 11.50 | 0.00 | - | 3 | 0 | 78.91% |
RBLX240405P00051000 | 2024-03-28 3:59PM EDT | 51.00 | 12.80 | 12.25 | 13.15 | +2.10 | +19.63% | 3 | 0 | 139.26% |
RBLX240405P00060000 | 2024-03-20 9:44AM EDT | 60.00 | 23.40 | 21.35 | 22.50 | 0.00 | - | - | 0 | 156.25% |