UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.92 -0.65 (-0.84%) GOLD FUTURES
2,337.70 -55.20 (-2.31%) DOW
39,060.25 -610.79 (-1.54%) Bitcoin GBP
53,007.52 -1,832.18 (-3.34%)
Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240524C00025000 | 2024-05-21 1:24PM EDT | 2024-05-24 | 7.48 | 6.65 | 7.15 | 0.00 | - | 15 | 26 | 207.81% |
| RBLX240531C00025000 | 2024-05-23 11:25AM EDT | 2024-05-31 | 7.25 | 6.20 | 6.80 | +1.28 | +21.44% | 7 | 3 | 65.63% |
| RBLX240607C00025000 | 2024-05-15 9:34AM EDT | 2024-06-07 | 7.05 | 6.70 | 6.85 | 0.00 | - | 6 | 6 | 65.23% |
| RBLX240614C00025000 | 2024-05-10 9:57AM EDT | 2024-06-14 | 6.75 | 6.75 | 6.90 | 0.00 | - | 1 | 1 | 61.33% |
| RBLX240621C00025000 | 2024-05-20 11:02AM EDT | 2024-06-21 | 8.23 | 6.80 | 7.00 | 0.00 | - | 1 | 297 | 53.71% |
| RBLX240719C00025000 | 2024-05-23 10:36AM EDT | 2024-07-19 | 7.55 | 7.00 | 7.15 | -0.99 | -11.59% | 1 | 324 | 52.25% |
| RBLX240816C00025000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 8.60 | 7.55 | 7.70 | 0.00 | - | 1 | 1 | 57.28% |
| RBLX240920C00025000 | 2024-05-22 3:55PM EDT | 2024-09-20 | 9.25 | 7.90 | 8.00 | 0.00 | - | 3 | 87 | 55.30% |
| RBLX241018C00025000 | 2024-05-23 11:59AM EDT | 2024-10-18 | 8.50 | 8.20 | 8.30 | -0.30 | -3.41% | 20 | 215 | 55.30% |
| RBLX241220C00025000 | 2024-05-14 2:31PM EDT | 2024-12-20 | 9.25 | 9.00 | 9.25 | 0.00 | - | 1 | 93 | 58.86% |
| RBLX250117C00025000 | 2024-05-22 2:04PM EDT | 2025-01-17 | 9.85 | 9.30 | 9.50 | -0.90 | -8.37% | 1 | 2,107 | 58.86% |
| RBLX250321C00025000 | 2024-05-20 3:29PM EDT | 2025-03-21 | 11.40 | 10.00 | 10.80 | 0.00 | - | 19 | 103 | 63.60% |
| RBLX250620C00025000 | 2024-05-22 1:58PM EDT | 2025-06-20 | 11.15 | 10.85 | 11.00 | 0.00 | - | 1 | 275 | 60.86% |
| RBLX260116C00025000 | 2024-05-16 3:31PM EDT | 2026-01-16 | 13.56 | 12.35 | 12.60 | 0.00 | - | 1 | 729 | 61.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240524P00025000 | 2024-05-20 1:13PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 159.38% |
| RBLX240531P00025000 | 2024-05-22 10:36AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 75 | 75.00% |
| RBLX240607P00025000 | 2024-05-21 12:39PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.27 | 0.00 | - | 10 | 28 | 77.54% |
| RBLX240614P00025000 | 2024-05-22 3:37PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.08 | 0.00 | - | 20 | 72 | 51.56% |
| RBLX240621P00025000 | 2024-05-23 2:27PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 2 | 4,385 | 46.09% |
| RBLX240628P00025000 | 2024-05-13 1:53PM EDT | 2024-06-28 | 0.12 | 0.03 | 0.12 | 0.00 | - | 2 | 2 | 49.22% |
| RBLX240719P00025000 | 2024-05-23 10:34AM EDT | 2024-07-19 | 0.14 | 0.13 | 0.16 | +0.06 | +100.00% | 10 | 701 | 41.99% |
| RBLX240816P00025000 | 2024-05-23 12:43PM EDT | 2024-08-16 | 0.57 | 0.61 | 0.64 | +0.11 | +23.91% | 5 | 56 | 51.37% |
| RBLX240920P00025000 | 2024-05-23 1:32PM EDT | 2024-09-20 | 0.77 | 0.80 | 0.83 | +0.15 | +24.19% | 17 | 2,306 | 48.19% |
| RBLX241018P00025000 | 2024-05-23 1:38PM EDT | 2024-10-18 | 0.98 | 0.96 | 0.99 | +0.19 | +24.05% | 9 | 1,916 | 46.61% |
| RBLX241220P00025000 | 2024-05-23 11:54AM EDT | 2024-12-20 | 1.63 | 1.66 | 1.72 | +0.23 | +16.43% | 2 | 212 | 50.20% |
| RBLX250117P00025000 | 2024-05-23 11:41AM EDT | 2025-01-17 | 1.75 | 1.80 | 1.85 | +0.20 | +12.90% | 3 | 5,293 | 48.93% |
| RBLX250321P00025000 | 2024-05-23 12:13PM EDT | 2025-03-21 | 2.23 | 2.27 | 2.43 | +0.23 | +11.50% | 3 | 267 | 50.34% |
| RBLX250620P00025000 | 2024-05-21 9:50AM EDT | 2025-06-20 | 2.61 | 2.78 | 2.91 | 0.00 | - | 3 | 61 | 48.94% |
| RBLX260116P00025000 | 2024-05-21 10:18AM EDT | 2026-01-16 | 3.75 | 3.75 | 3.90 | +0.20 | +5.63% | 1 | 576 | 47.34% |
© 2024 Yahoo. All rights reserved.