UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
77.13 -0.44 (-0.57%) GOLD FUTURES
2,342.30 -50.60 (-2.11%) DOW
39,291.76 -379.28 (-0.96%) Bitcoin GBP
53,317.12 -1,932.57 (-3.50%)
Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240524C00035000 | 2024-05-23 11:17AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 65 | 2,800 | 62.50% |
| RBLX240531C00035000 | 2024-05-23 11:56AM EDT | 2024-05-31 | 0.10 | 0.07 | 0.09 | -0.10 | -50.00% | 19 | 877 | 42.19% |
| RBLX240607C00035000 | 2024-05-23 12:45PM EDT | 2024-06-07 | 0.19 | 0.17 | 0.20 | -0.25 | -55.56% | 67 | 619 | 39.84% |
| RBLX240614C00035000 | 2024-05-23 10:57AM EDT | 2024-06-14 | 0.33 | 0.30 | 0.32 | -0.22 | -40.00% | 601 | 429 | 39.06% |
| RBLX240621C00035000 | 2024-05-23 12:45PM EDT | 2024-06-21 | 0.39 | 0.39 | 0.41 | -0.35 | -47.30% | 136 | 9,799 | 37.70% |
| RBLX240628C00035000 | 2024-05-23 12:28PM EDT | 2024-06-28 | 0.56 | 0.50 | 0.54 | -0.29 | -34.12% | 271 | 767 | 38.09% |
| RBLX240719C00035000 | 2024-05-23 12:36PM EDT | 2024-07-19 | 0.84 | 0.82 | 0.84 | -0.41 | -32.80% | 317 | 5,153 | 37.50% |
| RBLX240816C00035000 | 2024-05-23 12:44PM EDT | 2024-08-16 | 2.06 | 2.05 | 2.06 | -0.68 | -24.82% | 35 | 1,501 | 51.76% |
| RBLX240920C00035000 | 2024-05-23 12:28PM EDT | 2024-09-20 | 2.55 | 2.47 | 2.50 | -0.65 | -20.31% | 336 | 1,575 | 49.83% |
| RBLX241018C00035000 | 2024-05-23 12:32PM EDT | 2024-10-18 | 2.89 | 2.83 | 2.86 | -0.66 | -18.59% | 4 | 829 | 49.37% |
| RBLX241220C00035000 | 2024-05-23 11:16AM EDT | 2024-12-20 | 4.20 | 4.00 | 4.10 | -0.60 | -12.50% | 45 | 389 | 53.64% |
| RBLX250117C00035000 | 2024-05-23 12:00PM EDT | 2025-01-17 | 4.35 | 4.30 | 4.40 | -0.65 | -13.00% | 30 | 2,106 | 53.32% |
| RBLX250321C00035000 | 2024-05-20 10:34AM EDT | 2025-03-21 | 6.00 | 5.15 | 5.30 | 0.00 | - | 11 | 124 | 54.98% |
| RBLX250620C00035000 | 2024-05-22 3:29PM EDT | 2025-06-20 | 7.10 | 6.20 | 6.30 | 0.00 | - | 1 | 304 | 55.99% |
| RBLX260116C00035000 | 2024-05-23 9:48AM EDT | 2026-01-16 | 8.30 | 8.10 | 8.25 | -0.80 | -8.79% | 8 | 741 | 57.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240524P00035000 | 2024-05-23 12:00PM EDT | 2024-05-24 | 3.10 | 2.83 | 3.10 | +1.28 | +70.33% | 14 | 360 | 89.84% |
| RBLX240531P00035000 | 2024-05-23 11:41AM EDT | 2024-05-31 | 2.97 | 2.97 | 3.15 | +0.47 | +18.80% | 8 | 127 | 47.66% |
| RBLX240607P00035000 | 2024-05-23 12:42PM EDT | 2024-06-07 | 3.15 | 3.10 | 3.20 | +1.02 | +47.89% | 7 | 183 | 39.26% |
| RBLX240614P00035000 | 2024-05-22 2:53PM EDT | 2024-06-14 | 3.20 | 3.20 | 3.30 | +0.95 | +42.22% | 1 | 24 | 37.70% |
| RBLX240621P00035000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 3.30 | 3.30 | 3.35 | +0.88 | +36.36% | 7 | 4,130 | 35.06% |
| RBLX240628P00035000 | 2024-05-22 3:29PM EDT | 2024-06-28 | 2.40 | 3.35 | 3.45 | 0.00 | - | 3 | 30 | 34.96% |
| RBLX240719P00035000 | 2024-05-23 12:12PM EDT | 2024-07-19 | 3.54 | 3.55 | 3.65 | +0.69 | +24.21% | 90 | 4,436 | 32.86% |
| RBLX240816P00035000 | 2024-05-22 12:30PM EDT | 2024-08-16 | 3.95 | 4.65 | 4.70 | 0.00 | - | 2 | 164 | 45.68% |
| RBLX240920P00035000 | 2024-05-23 10:25AM EDT | 2024-09-20 | 4.95 | 4.90 | 5.00 | +0.67 | +15.65% | 1 | 3,241 | 42.75% |
| RBLX241018P00035000 | 2024-05-22 12:25PM EDT | 2024-10-18 | 4.55 | 5.15 | 5.25 | 0.00 | - | 2 | 279 | 41.68% |
| RBLX241220P00035000 | 2024-05-22 3:32PM EDT | 2024-12-20 | 5.40 | 6.05 | 6.25 | 0.00 | - | 13 | 587 | 45.34% |
| RBLX250117P00035000 | 2024-05-22 1:31PM EDT | 2025-01-17 | 5.65 | 6.20 | 6.35 | 0.00 | - | 23 | 3,132 | 43.58% |
| RBLX250321P00035000 | 2024-05-16 3:50PM EDT | 2025-03-21 | 6.60 | 6.85 | 7.10 | 0.00 | - | 67 | 68 | 45.24% |
| RBLX250620P00035000 | 2024-05-20 10:13AM EDT | 2025-06-20 | 7.00 | 7.50 | 8.10 | 0.00 | - | 96 | 357 | 47.22% |
| RBLX260116P00035000 | 2024-05-22 11:16AM EDT | 2026-01-16 | 8.25 | 8.60 | 8.80 | 0.00 | - | 10 | 942 | 42.43% |
© 2024 Yahoo. All rights reserved.