UK markets open in 3 hours 40 minutes
NIKKEI 225
38,243.59 +14.48 (+0.04%) HANG SENG
19,025.91 +62.23 (+0.33%) CRUDE OIL
78.07 -0.19 (-0.24%) GOLD FUTURES
2,364.30 -10.70 (-0.45%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,590.42 -1.65 (-0.00%)
Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517C00040000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -2.59 | -98.85% | 143 | 5,923 | 102.34% |
| RBLX240524C00040000 | 2024-05-06 10:26AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.08 | -2.74 | -97.86% | 134 | 281 | 73.05% |
| RBLX240531C00040000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 0.07 | 0.04 | 0.10 | -2.89 | -97.64% | 5 | 2,452 | 58.98% |
| RBLX240607C00040000 | 2024-05-06 10:11AM EDT | 2024-06-07 | 0.09 | 0.07 | 0.09 | -2.96 | -97.05% | 58 | 271 | 51.56% |
| RBLX240614C00040000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 0.10 | 0.08 | 0.13 | -2.98 | -96.75% | 19 | 654 | 50.59% |
| RBLX240621C00040000 | 2024-05-06 10:23AM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | -3.16 | -94.33% | 17,810 | 17,263 | 50.00% |
| RBLX240628C00040000 | 2024-05-10 2:41PM EDT | 2024-06-28 | 0.20 | 0.21 | 0.28 | 0.00 | - | 1,334 | 1 | 50.68% |
| RBLX240719C00040000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 0.34 | 0.32 | 0.35 | -3.51 | -91.17% | 265 | 7,260 | 44.78% |
| RBLX240920C00040000 | 2024-05-06 9:44AM EDT | 2024-09-20 | 1.40 | 1.30 | 1.43 | -4.05 | -74.31% | 106 | 940 | 51.66% |
| RBLX241018C00040000 | 2024-05-03 10:42AM EDT | 2024-10-18 | 1.57 | 1.60 | 1.73 | -3.88 | -71.19% | 74 | 689 | 51.20% |
| RBLX241220C00040000 | 2024-05-06 10:27AM EDT | 2024-12-20 | 2.82 | 2.40 | 2.65 | -4.03 | -58.83% | 107 | 1,418 | 53.08% |
| RBLX250117C00040000 | 2024-05-06 10:11AM EDT | 2025-01-17 | 2.82 | 2.76 | 2.91 | -4.58 | -61.89% | 149 | 2,694 | 53.17% |
| RBLX250321C00040000 | 2024-05-02 1:43PM EDT | 2025-03-21 | 3.59 | 3.60 | 3.75 | -3.61 | -50.14% | 4 | 56 | 55.03% |
| RBLX250620C00040000 | 2024-05-03 11:42AM EDT | 2025-06-20 | 4.70 | 4.55 | 4.70 | -4.75 | -50.26% | 31 | 360 | 55.74% |
| RBLX260116C00040000 | 2024-05-03 9:35AM EDT | 2026-01-16 | 6.50 | 6.50 | 6.60 | -4.90 | -42.98% | 56 | 1,314 | 57.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240517P00040000 | 2024-05-06 10:14AM EDT | 2024-05-17 | 8.25 | 7.50 | 9.00 | +4.95 | +150.00% | 21 | 1,556 | 177.73% |
| RBLX240524P00040000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 8.61 | 7.50 | 9.25 | +5.25 | +156.25% | 2 | 478 | 132.13% |
| RBLX240531P00040000 | 2024-05-03 3:00PM EDT | 2024-05-31 | 8.53 | 7.00 | 10.15 | +4.98 | +140.28% | 2 | 18 | 50.00% |
| RBLX240607P00040000 | 2024-05-03 2:11PM EDT | 2024-06-07 | 8.85 | 7.05 | 10.55 | +5.20 | +142.47% | 1 | 54 | 66.21% |
| RBLX240621P00040000 | 2024-05-03 2:19PM EDT | 2024-06-21 | 8.78 | 7.55 | 9.50 | +4.98 | +131.05% | 94 | 4,103 | 80.86% |
| RBLX240628P00040000 | 2024-05-09 9:47AM EDT | 2024-06-28 | 10.47 | 7.90 | 10.50 | 0.00 | - | 10 | 10 | 65.14% |
| RBLX240719P00040000 | 2024-05-06 9:59AM EDT | 2024-07-19 | 8.85 | 7.85 | 9.65 | +4.75 | +115.85% | 41 | 4,623 | 65.63% |
| RBLX240920P00040000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 9.50 | 9.10 | 9.90 | +4.15 | +77.57% | 6 | 1,395 | 51.47% |
| RBLX241018P00040000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 10.15 | 9.40 | 9.55 | +4.60 | +82.88% | 8 | 260 | 41.36% |
| RBLX241220P00040000 | 2024-04-24 2:54PM EDT | 2024-12-20 | 10.10 | 9.40 | 10.70 | +1.35 | +15.43% | 1 | 1,288 | 48.93% |
| RBLX250117P00040000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 10.35 | 9.70 | 10.35 | +3.70 | +55.64% | 35 | 1,827 | 42.33% |
| RBLX250321P00040000 | 2024-05-02 1:44PM EDT | 2025-03-21 | 8.25 | 10.25 | 11.15 | 0.00 | - | - | 52 | 45.41% |
| RBLX250620P00040000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 11.66 | 11.20 | 12.90 | +2.89 | +32.95% | 2 | 93 | 53.66% |
| RBLX260116P00040000 | 2024-05-02 1:36PM EDT | 2026-01-16 | 12.85 | 11.20 | 12.50 | +2.60 | +25.37% | 538 | 472 | 41.05% |
© 2024 Yahoo. All rights reserved.