UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.78 -0.79 (-1.02%) GOLD FUTURES
2,335.90 -57.00 (-2.38%) DOW
39,074.35 -596.69 (-1.50%) Bitcoin GBP
53,100.11 -1,777.40 (-3.24%)
Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240524C00045000 | 2024-05-21 12:13PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 310 | 175.00% |
| RBLX240531C00045000 | 2024-05-23 2:14PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 21 | 174 | 100.78% |
| RBLX240607C00045000 | 2024-05-20 3:03PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.05 | 0.00 | - | 15 | 31 | 75.78% |
| RBLX240614C00045000 | 2024-05-22 3:37PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.05 | 0.00 | - | 100 | 119 | 63.28% |
| RBLX240621C00045000 | 2024-05-23 10:57AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 5 | 7,083 | 58.59% |
| RBLX240628C00045000 | 2024-05-23 12:34PM EDT | 2024-06-28 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 13 | 19 | 53.52% |
| RBLX240719C00045000 | 2024-05-23 1:11PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 7 | 7,072 | 46.29% |
| RBLX240816C00045000 | 2024-05-23 1:41PM EDT | 2024-08-16 | 0.40 | 0.40 | 0.43 | -0.19 | -32.20% | 4 | 368 | 53.66% |
| RBLX240920C00045000 | 2024-05-23 11:19AM EDT | 2024-09-20 | 0.55 | 0.56 | 0.59 | -0.22 | -28.57% | 24 | 1,942 | 49.81% |
| RBLX241018C00045000 | 2024-05-23 2:18PM EDT | 2024-10-18 | 0.75 | 0.76 | 0.77 | -0.19 | -20.21% | 23 | 1,352 | 48.58% |
| RBLX241220C00045000 | 2024-05-22 2:05PM EDT | 2024-12-20 | 1.95 | 1.53 | 1.56 | 0.00 | - | 11 | 1,819 | 51.90% |
| RBLX250117C00045000 | 2024-05-23 1:10PM EDT | 2025-01-17 | 1.73 | 1.72 | 1.76 | -0.42 | -19.53% | 4 | 2,784 | 51.12% |
| RBLX250321C00045000 | 2024-05-16 12:22PM EDT | 2025-03-21 | 3.16 | 2.42 | 2.50 | 0.00 | - | 2 | 102 | 52.76% |
| RBLX250620C00045000 | 2024-05-23 12:53PM EDT | 2025-06-20 | 3.41 | 3.30 | 3.40 | -0.19 | -5.28% | 14 | 481 | 53.61% |
| RBLX260116C00045000 | 2024-05-23 11:11AM EDT | 2026-01-16 | 5.31 | 5.05 | 5.20 | -0.24 | -4.32% | 2 | 321 | 54.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240607P00045000 | 2024-05-08 10:02AM EDT | 2024-06-07 | 6.40 | 12.70 | 13.25 | 0.00 | - | - | 0 | 80.47% |
| RBLX240621P00045000 | 2024-05-22 2:51PM EDT | 2024-06-21 | 11.40 | 12.10 | 14.60 | 0.00 | - | 150 | 51 | 71.68% |
| RBLX240628P00045000 | 2024-05-09 9:47AM EDT | 2024-06-28 | 15.34 | 13.00 | 14.15 | 0.00 | - | 10 | 0 | 79.49% |
| RBLX240719P00045000 | 2024-05-14 11:21AM EDT | 2024-07-19 | 12.90 | 11.90 | 13.20 | 0.00 | - | 1 | 3 | 0.00% |
| RBLX240920P00045000 | 2024-05-10 11:23AM EDT | 2024-09-20 | 13.42 | 12.55 | 13.40 | 0.00 | - | 1 | 350 | 37.99% |
| RBLX241018P00045000 | 2024-05-20 9:38AM EDT | 2024-10-18 | 12.10 | 13.30 | 13.45 | 0.00 | - | 2 | 374 | 35.94% |
| RBLX241220P00045000 | 2024-05-09 9:32AM EDT | 2024-12-20 | 14.60 | 13.75 | 13.90 | 0.00 | - | 1 | 147 | 39.50% |
| RBLX250117P00045000 | 2024-05-22 10:14AM EDT | 2025-01-17 | 12.51 | 13.80 | 15.10 | 0.00 | - | 11 | 2,274 | 52.98% |
| RBLX250620P00045000 | 2024-05-20 9:44AM EDT | 2025-06-20 | 13.70 | 14.25 | 14.95 | 0.00 | - | 36 | 104 | 39.99% |
| RBLX260116P00045000 | 2024-05-17 9:39AM EDT | 2026-01-16 | 15.15 | 15.50 | 15.75 | 0.00 | - | 1 | 209 | 38.00% |
© 2024 Yahoo. All rights reserved.