Singapore markets open in 1 hour 49 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,806.46 -2,622.40 (-4.34%) CMC Crypto 200
1,271.89 -67.17 (-5.01%)
Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503C00025000 | 2024-04-25 3:50PM EDT | 25.00 | 10.50 | 10.65 | 11.90 | 0.00 | - | - | 6 | 304.69% |
| RBLX240503C00026000 | 2024-05-01 12:05PM EDT | 26.00 | 9.95 | 9.10 | 11.55 | +0.45 | +4.74% | 6 | 3 | 391.41% |
| RBLX240503C00027000 | 2024-04-16 12:01PM EDT | 27.00 | 8.90 | 7.60 | 10.30 | -1.38 | -13.42% | 1 | 1 | 324.61% |
| RBLX240503C00027500 | 2024-04-25 9:54AM EDT | 27.50 | 6.50 | 7.10 | 10.10 | 0.00 | - | - | 1 | 351.95% |
| RBLX240503C00028000 | 2024-05-01 3:50PM EDT | 28.00 | 8.70 | 7.25 | 9.65 | -0.20 | -2.25% | 3 | 3 | 343.36% |
| RBLX240503C00029000 | 2024-05-01 1:08PM EDT | 29.00 | 6.95 | 5.90 | 8.65 | +0.45 | +6.92% | 3 | 21 | 313.09% |
| RBLX240503C00029500 | 2024-05-01 1:08PM EDT | 29.50 | 6.45 | 5.20 | 7.95 | +0.45 | +7.50% | 1 | 6 | 274.22% |
| RBLX240503C00030000 | 2024-05-01 2:52PM EDT | 30.00 | 7.20 | 4.70 | 7.35 | +1.10 | +18.03% | 4 | 13 | 248.05% |
| RBLX240503C00030500 | 2024-04-24 9:50AM EDT | 30.50 | 5.55 | 4.30 | 6.65 | 0.00 | - | - | 3 | 209.38% |
| RBLX240503C00031000 | 2024-04-25 3:50PM EDT | 31.00 | 6.30 | 4.00 | 6.50 | +1.75 | +38.46% | 3 | 4 | 237.70% |
| RBLX240503C00031500 | 2024-04-29 10:53AM EDT | 31.50 | 5.02 | 3.20 | 6.05 | 0.00 | - | 14 | 11 | 228.91% |
| RBLX240503C00032000 | 2024-05-01 1:37PM EDT | 32.00 | 3.92 | 3.05 | 5.65 | -0.23 | -5.54% | 4 | 54 | 225.00% |
| RBLX240503C00032500 | 2024-04-29 10:41AM EDT | 32.50 | 3.85 | 2.94 | 4.90 | 0.00 | - | 3 | 7 | 185.16% |
| RBLX240503C00033000 | 2024-05-01 1:37PM EDT | 33.00 | 2.97 | 2.76 | 4.30 | +0.31 | +11.65% | 6 | 44 | 161.33% |
| RBLX240503C00033500 | 2024-05-01 9:53AM EDT | 33.50 | 2.43 | 1.23 | 5.00 | -0.87 | -26.36% | 1 | 33 | 57.81% |
| RBLX240503C00034000 | 2024-05-01 3:05PM EDT | 34.00 | 3.34 | 2.11 | 3.55 | +1.57 | +88.70% | 10 | 72 | 85.16% |
| RBLX240503C00034500 | 2024-05-01 11:00AM EDT | 34.50 | 1.80 | 1.81 | 2.66 | +0.40 | +28.57% | 10 | 182 | 62.11% |
| RBLX240503C00035000 | 2024-05-01 2:48PM EDT | 35.00 | 2.60 | 1.54 | 1.75 | +1.58 | +154.90% | 85 | 1,484 | 53.32% |
| RBLX240503C00035500 | 2024-05-01 3:23PM EDT | 35.50 | 1.80 | 1.22 | 1.42 | +1.06 | +143.24% | 216 | 773 | 58.40% |
| RBLX240503C00036000 | 2024-05-01 3:46PM EDT | 36.00 | 1.08 | 0.85 | 1.09 | +0.57 | +111.76% | 490 | 1,617 | 58.30% |
| RBLX240503C00036500 | 2024-05-01 3:23PM EDT | 36.50 | 0.77 | 0.56 | 0.61 | +0.43 | +126.47% | 348 | 477 | 43.07% |
| RBLX240503C00037000 | 2024-05-01 3:59PM EDT | 37.00 | 0.37 | 0.35 | 0.38 | +0.15 | +68.18% | 598 | 2,099 | 42.48% |
| RBLX240503C00037500 | 2024-05-01 3:59PM EDT | 37.50 | 0.21 | 0.22 | 0.24 | +0.07 | +50.00% | 508 | 865 | 43.95% |
| RBLX240503C00038000 | 2024-05-01 3:59PM EDT | 38.00 | 0.13 | 0.13 | 0.15 | +0.04 | +44.44% | 339 | 3,354 | 45.70% |
| RBLX240503C00038500 | 2024-05-01 3:41PM EDT | 38.50 | 0.12 | 0.08 | 0.09 | +0.07 | +140.00% | 612 | 782 | 47.07% |
| RBLX240503C00039000 | 2024-05-01 3:38PM EDT | 39.00 | 0.08 | 0.05 | 0.07 | +0.04 | +100.00% | 79 | 1,649 | 50.00% |
| RBLX240503C00039500 | 2024-05-01 3:22PM EDT | 39.50 | 0.05 | 0.03 | 0.06 | +0.03 | +150.00% | 12 | 257 | 53.52% |
| RBLX240503C00040000 | 2024-05-01 3:30PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 209 | 9,182 | 55.47% |
| RBLX240503C00040500 | 2024-05-01 2:08PM EDT | 40.50 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 3 | 139 | 60.16% |
| RBLX240503C00041000 | 2024-05-01 3:37PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 12 | 4,724 | 63.28% |
| RBLX240503C00041500 | 2024-04-29 12:05PM EDT | 41.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 31 | 56 | 68.75% |
| RBLX240503C00042000 | 2024-05-01 12:30PM EDT | 42.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 6,700 | 75.00% |
| RBLX240503C00042500 | 2024-04-24 9:31AM EDT | 42.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 15 | 32 | 79.69% |
| RBLX240503C00043000 | 2024-04-26 10:03AM EDT | 43.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,058 | 85.16% |
| RBLX240503C00043500 | 2024-04-24 10:42AM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 33 | 81.25% |
| RBLX240503C00044000 | 2024-04-30 10:53AM EDT | 44.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1,174 | 131.64% |
| RBLX240503C00044500 | 2024-04-23 1:29PM EDT | 44.50 | 0.03 | 0.00 | 0.29 | 0.00 | - | - | 1 | 142.19% |
| RBLX240503C00045000 | 2024-05-01 3:25PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 3 | 192 | 104.69% |
| RBLX240503C00046000 | 2024-04-25 3:41PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 677 | 104.69% |
| RBLX240503C00047000 | 2024-04-25 11:23AM EDT | 47.00 | 0.87 | 0.00 | 0.73 | 0.00 | - | 4 | 47 | 212.89% |
| RBLX240503C00048000 | 2024-04-19 10:52AM EDT | 48.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 1 | 26 | 194.14% |
| RBLX240503C00050000 | 2024-05-01 11:12AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 37 | 125.00% |
| RBLX240503C00055000 | 2024-04-10 2:15PM EDT | 55.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 111 | 187.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240503P00025000 | 2024-04-02 11:37AM EDT | 25.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 75 | 190.63% |
| RBLX240503P00027000 | 2024-04-16 9:41AM EDT | 27.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 311.33% |
| RBLX240503P00027500 | 2024-04-25 10:01AM EDT | 27.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 3 | 297.66% |
| RBLX240503P00028000 | 2024-04-26 2:29PM EDT | 28.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 36 | 36 | 283.98% |
| RBLX240503P00028500 | 2024-04-24 10:43AM EDT | 28.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 8 | 270.51% |
| RBLX240503P00029000 | 2024-04-26 3:36PM EDT | 29.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 7,262 | 194.14% |
| RBLX240503P00029500 | 2024-04-24 2:05PM EDT | 29.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 4 | 243.95% |
| RBLX240503P00030000 | 2024-05-01 11:18AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 183 | 99.22% |
| RBLX240503P00030500 | 2024-04-25 12:29PM EDT | 30.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 5 | 96.88% |
| RBLX240503P00031000 | 2024-05-01 3:20PM EDT | 31.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 5 | 6,536 | 89.06% |
| RBLX240503P00031500 | 2024-04-29 3:36PM EDT | 31.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 102 | 116 | 81.25% |
| RBLX240503P00032000 | 2024-05-01 2:58PM EDT | 32.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 52 | 437 | 74.22% |
| RBLX240503P00032500 | 2024-04-30 2:47PM EDT | 32.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 51 | 67 | 69.53% |
| RBLX240503P00033000 | 2024-05-01 2:38PM EDT | 33.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 39 | 277 | 59.38% |
| RBLX240503P00033500 | 2024-05-01 3:22PM EDT | 33.50 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 105 | 272 | 52.34% |
| RBLX240503P00034000 | 2024-05-01 3:13PM EDT | 34.00 | 0.02 | 0.02 | 0.06 | -0.13 | -86.67% | 88 | 6,283 | 51.17% |
| RBLX240503P00034500 | 2024-05-01 3:20PM EDT | 34.50 | 0.04 | 0.04 | 0.06 | -0.23 | -85.19% | 201 | 209 | 47.27% |
| RBLX240503P00035000 | 2024-05-01 3:00PM EDT | 35.00 | 0.04 | 0.08 | 0.10 | -0.38 | -90.48% | 74 | 983 | 44.53% |
| RBLX240503P00035500 | 2024-05-01 3:56PM EDT | 35.50 | 0.18 | 0.15 | 0.18 | -0.47 | -72.31% | 207 | 977 | 43.16% |
| RBLX240503P00036000 | 2024-05-01 3:53PM EDT | 36.00 | 0.32 | 0.27 | 0.31 | -0.53 | -62.35% | 336 | 1,229 | 42.09% |
| RBLX240503P00036500 | 2024-05-01 3:55PM EDT | 36.50 | 0.50 | 0.46 | 0.50 | -0.76 | -60.32% | 187 | 717 | 40.82% |
| RBLX240503P00037000 | 2024-05-01 3:59PM EDT | 37.00 | 0.76 | 0.58 | 0.80 | -0.78 | -50.65% | 986 | 1,836 | 42.48% |
| RBLX240503P00037500 | 2024-05-01 3:59PM EDT | 37.50 | 1.14 | 1.10 | 1.18 | -0.94 | -45.19% | 139 | 341 | 45.70% |
| RBLX240503P00038000 | 2024-05-01 3:05PM EDT | 38.00 | 1.38 | 1.49 | 1.70 | -1.04 | -42.98% | 28 | 1,072 | 59.18% |
| RBLX240503P00038500 | 2024-05-01 12:03PM EDT | 38.50 | 1.99 | 1.80 | 2.09 | -0.87 | -30.42% | 3 | 29 | 57.62% |
| RBLX240503P00039000 | 2024-05-01 10:15AM EDT | 39.00 | 2.95 | 2.36 | 2.76 | -0.25 | -7.81% | 11 | 133 | 62.89% |
| RBLX240503P00039500 | 2024-05-01 12:47PM EDT | 39.50 | 3.60 | 2.71 | 3.20 | -2.10 | -36.84% | 1 | 3 | 50.78% |
| RBLX240503P00040000 | 2024-04-30 10:03AM EDT | 40.00 | 4.40 | 2.05 | 3.55 | +0.24 | +5.77% | 2 | 158 | 77.54% |
| RBLX240503P00040500 | 2024-04-29 1:33PM EDT | 40.50 | 3.63 | 2.50 | 5.90 | 0.00 | - | 5 | 5 | 106.64% |
| RBLX240503P00041000 | 2024-04-29 10:01AM EDT | 41.00 | 4.70 | 2.99 | 4.70 | 0.00 | - | 6 | 71 | 115.04% |
| RBLX240503P00041500 | 2024-04-30 3:37PM EDT | 41.50 | 4.91 | 3.05 | 5.10 | -0.99 | -16.78% | 12 | 0 | 108.40% |
| RBLX240503P00042000 | 2024-05-01 9:46AM EDT | 42.00 | 6.05 | 4.60 | 6.10 | +0.95 | +18.63% | 12 | 0 | 177.34% |
| RBLX240503P00042500 | 2024-04-15 10:40AM EDT | 42.50 | 4.60 | 4.30 | 7.60 | 0.00 | - | - | 1 | 85.16% |
| RBLX240503P00043000 | 2024-04-22 1:42PM EDT | 43.00 | 7.64 | 4.95 | 7.10 | 0.00 | - | 10 | 0 | 194.53% |
| RBLX240503P00043500 | 2024-04-23 9:42AM EDT | 43.50 | 7.20 | 5.00 | 9.00 | 0.00 | - | - | 0 | 114.06% |
| RBLX240503P00044000 | 2024-04-24 10:00AM EDT | 44.00 | 8.20 | 6.60 | 8.30 | 0.00 | - | - | 0 | 101.56% |
| RBLX240503P00045000 | 2024-05-01 3:33PM EDT | 45.00 | 8.00 | 7.45 | 9.35 | -1.00 | -11.11% | 3 | 1 | 253.52% |
| RBLX240503P00045500 | 2024-04-25 10:52AM EDT | 45.50 | 11.20 | 7.85 | 10.10 | 0.00 | - | - | 0 | 128.13% |
| RBLX240503P00047000 | 2024-04-25 1:13PM EDT | 47.00 | 11.55 | 8.50 | 12.40 | 0.00 | - | 1 | 0 | 130.47% |
| RBLX240503P00048000 | 2024-04-26 10:19AM EDT | 48.00 | 11.95 | 10.45 | 12.50 | 0.00 | - | 4 | 0 | 153.13% |
| RBLX240503P00050000 | 2024-03-22 10:19AM EDT | 50.00 | 12.95 | 13.85 | 15.10 | 0.00 | - | 6 | 0 | 339.26% |
| RBLX240503P00055000 | 2024-03-25 3:19PM EDT | 55.00 | 18.30 | 19.15 | 20.30 | 0.00 | - | 2 | 0 | 428.71% |
© 2024 Yahoo. All rights reserved.