Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,624.91 +313.71 (+0.47%) CMC Crypto 200
1,423.32 -5.24 (-0.37%)
Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240614C00020000 | 2024-05-20 3:54PM EDT | 20.00 | 13.60 | 13.10 | 15.50 | 0.00 | - | 1 | 0 | 227.15% |
| RBLX240614C00024000 | 2024-05-31 10:31AM EDT | 24.00 | 9.50 | 7.60 | 10.95 | +1.20 | +14.46% | 1 | 10 | 209.38% |
| RBLX240614C00025000 | 2024-05-10 9:57AM EDT | 25.00 | 6.75 | 7.00 | 10.85 | 0.00 | - | 1 | 1 | 116.99% |
| RBLX240614C00027000 | 2024-05-15 10:31AM EDT | 27.00 | 5.20 | 5.00 | 8.85 | 0.00 | - | 2 | 2 | 92.97% |
| RBLX240614C00029000 | 2024-05-28 11:54AM EDT | 29.00 | 5.10 | 4.65 | 5.75 | +0.65 | +14.61% | 1 | 6 | 87.89% |
| RBLX240614C00030000 | 2024-05-31 3:24PM EDT | 30.00 | 3.55 | 3.70 | 4.20 | +0.29 | +8.90% | 59 | 64 | 60.06% |
| RBLX240614C00031000 | 2024-05-29 3:42PM EDT | 31.00 | 3.00 | 2.83 | 2.97 | +0.39 | +14.94% | 10 | 204 | 49.41% |
| RBLX240614C00031500 | 2024-05-31 2:18PM EDT | 31.50 | 2.12 | 2.41 | 2.73 | +0.01 | +0.47% | 56 | 2 | 56.15% |
| RBLX240614C00032000 | 2024-05-31 3:35PM EDT | 32.00 | 2.00 | 2.00 | 2.26 | +0.44 | +28.21% | 13 | 446 | 50.39% |
| RBLX240614C00032500 | 2024-05-31 12:37PM EDT | 32.50 | 1.44 | 1.66 | 1.78 | +0.22 | +18.03% | 16 | 18 | 43.85% |
| RBLX240614C00033000 | 2024-05-31 3:50PM EDT | 33.00 | 1.36 | 1.34 | 1.58 | +0.24 | +21.43% | 348 | 632 | 47.85% |
| RBLX240614C00033500 | 2024-05-31 3:36PM EDT | 33.50 | 1.06 | 1.05 | 1.32 | +0.17 | +19.10% | 105 | 53 | 48.05% |
| RBLX240614C00034000 | 2024-05-31 3:59PM EDT | 34.00 | 0.88 | 0.64 | 1.08 | +0.22 | +33.33% | 316 | 323 | 47.75% |
| RBLX240614C00034500 | 2024-05-31 3:39PM EDT | 34.50 | 0.60 | 0.63 | 1.01 | +0.10 | +20.00% | 294 | 16 | 52.88% |
| RBLX240614C00035000 | 2024-05-31 3:56PM EDT | 35.00 | 0.52 | 0.48 | 0.54 | +0.13 | +33.33% | 283 | 797 | 40.82% |
| RBLX240614C00035500 | 2024-05-31 3:44PM EDT | 35.50 | 0.35 | 0.17 | 0.81 | +0.01 | +2.94% | 41 | 2 | 58.40% |
| RBLX240614C00036000 | 2024-05-31 3:51PM EDT | 36.00 | 0.31 | 0.28 | 0.38 | +0.06 | +24.00% | 251 | 668 | 44.82% |
| RBLX240614C00036500 | 2024-05-31 2:49PM EDT | 36.50 | 0.20 | 0.22 | 0.25 | -0.01 | -4.76% | 2 | 2 | 42.58% |
| RBLX240614C00037000 | 2024-05-31 3:40PM EDT | 37.00 | 0.18 | 0.17 | 0.20 | +0.05 | +38.46% | 2,261 | 317 | 43.75% |
| RBLX240614C00037500 | 2024-05-29 11:08AM EDT | 37.50 | 0.13 | 0.13 | 0.16 | 0.00 | - | 20 | 20 | 44.92% |
| RBLX240614C00038000 | 2024-05-31 2:52PM EDT | 38.00 | 0.10 | 0.10 | 0.44 | -0.01 | -9.09% | 4 | 143 | 56.64% |
| RBLX240614C00039000 | 2024-05-31 2:37PM EDT | 39.00 | 0.05 | 0.06 | 0.31 | -0.02 | -28.57% | 11 | 137 | 58.01% |
| RBLX240614C00040000 | 2024-05-31 3:57PM EDT | 40.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 268 | 820 | 50.78% |
| RBLX240614C00041000 | 2024-05-30 10:10AM EDT | 41.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 100 | 138 | 52.73% |
| RBLX240614C00042000 | 2024-05-31 11:26AM EDT | 42.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 10 | 243 | 55.47% |
| RBLX240614C00043000 | 2024-05-31 2:11PM EDT | 43.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 30 | 1,095 | 58.59% |
| RBLX240614C00044000 | 2024-05-28 9:48AM EDT | 44.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 19 | 63.28% |
| RBLX240614C00045000 | 2024-05-22 3:37PM EDT | 45.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 119 | 67.97% |
| RBLX240614C00046000 | 2024-05-22 3:37PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 4 | 67.19% |
| RBLX240614C00050000 | 2024-05-24 3:21PM EDT | 50.00 | 0.01 | 0.00 | 1.66 | 0.00 | - | 19 | 508 | 173.73% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240614P00024000 | 2024-05-24 3:21PM EDT | 24.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 5 | 5 | 98.83% |
| RBLX240614P00025000 | 2024-05-22 3:37PM EDT | 25.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 20 | 72 | 76.56% |
| RBLX240614P00026000 | 2024-05-10 3:34PM EDT | 26.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | - | 163 | 71.88% |
| RBLX240614P00027000 | 2024-05-31 9:44AM EDT | 27.00 | 0.03 | 0.03 | 0.19 | -0.10 | -76.92% | 2 | 103 | 72.07% |
| RBLX240614P00027500 | 2024-05-28 1:29PM EDT | 27.50 | 0.05 | 0.02 | 0.13 | 0.00 | - | 6 | 6 | 62.11% |
| RBLX240614P00028000 | 2024-05-31 1:49PM EDT | 28.00 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 1 | 104 | 53.91% |
| RBLX240614P00028500 | 2024-05-28 1:30PM EDT | 28.50 | 0.09 | 0.02 | 0.09 | 0.00 | - | 6 | 6 | 55.08% |
| RBLX240614P00029000 | 2024-05-29 3:45PM EDT | 29.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 10 | 277 | 49.02% |
| RBLX240614P00029500 | 2024-05-30 1:23PM EDT | 29.50 | 0.09 | 0.05 | 0.33 | -0.02 | -18.18% | 1 | 6 | 55.47% |
| RBLX240614P00030000 | 2024-05-31 2:10PM EDT | 30.00 | 0.11 | 0.07 | 0.12 | -0.03 | -21.43% | 122 | 3,869 | 44.14% |
| RBLX240614P00030500 | 2024-05-31 1:50PM EDT | 30.50 | 0.17 | 0.11 | 0.15 | -0.05 | -22.73% | 12 | 12 | 41.80% |
| RBLX240614P00031000 | 2024-05-31 2:47PM EDT | 31.00 | 0.18 | 0.16 | 0.20 | -0.10 | -35.71% | 421 | 369 | 40.23% |
| RBLX240614P00031500 | 2024-05-31 3:39PM EDT | 31.50 | 0.29 | 0.06 | 0.27 | -0.12 | -29.27% | 32 | 3 | 38.87% |
| RBLX240614P00032000 | 2024-05-31 2:47PM EDT | 32.00 | 0.44 | 0.20 | 0.37 | -0.14 | -24.14% | 6 | 382 | 37.99% |
| RBLX240614P00032500 | 2024-05-31 2:43PM EDT | 32.50 | 0.62 | 0.27 | 0.71 | -0.17 | -21.52% | 5 | 25 | 46.00% |
| RBLX240614P00033000 | 2024-05-31 3:59PM EDT | 33.00 | 0.66 | 0.55 | 0.87 | -0.29 | -30.53% | 499 | 701 | 44.34% |
| RBLX240614P00033500 | 2024-05-31 1:15PM EDT | 33.50 | 1.17 | 0.65 | 0.91 | -0.11 | -8.59% | 23 | 101 | 36.96% |
| RBLX240614P00034000 | 2024-05-31 2:18PM EDT | 34.00 | 1.41 | 0.97 | 1.37 | -0.13 | -8.44% | 30 | 459 | 44.34% |
| RBLX240614P00034500 | 2024-05-30 3:51PM EDT | 34.50 | 1.22 | 1.40 | 1.48 | -0.79 | -39.30% | 1 | 2 | 36.72% |
| RBLX240614P00035000 | 2024-05-31 3:27PM EDT | 35.00 | 1.95 | 1.58 | 1.84 | -0.70 | -26.42% | 5 | 35 | 37.40% |
| RBLX240614P00035500 | 2024-05-29 12:33PM EDT | 35.50 | 2.69 | 1.98 | 2.23 | 0.00 | - | - | 2 | 38.09% |
| RBLX240614P00036000 | 2024-05-31 1:39PM EDT | 36.00 | 3.01 | 2.53 | 2.85 | +0.02 | +0.67% | 1 | 8 | 49.17% |
| RBLX240614P00037000 | 2024-05-20 10:59AM EDT | 37.00 | 4.00 | 2.88 | 3.55 | 0.00 | - | 1 | 6 | 41.60% |
| RBLX240614P00038000 | 2024-05-22 10:28AM EDT | 38.00 | 5.16 | 4.05 | 4.55 | 0.00 | - | 5 | 10 | 49.41% |
| RBLX240614P00039000 | 2024-05-07 11:15AM EDT | 39.00 | 2.25 | 4.80 | 6.30 | 0.00 | - | - | 2 | 56.84% |
| RBLX240614P00040000 | 2024-05-24 2:31PM EDT | 40.00 | 7.65 | 5.45 | 7.25 | 0.00 | - | 1 | 1 | 106.84% |
| RBLX240614P00041000 | 2024-05-09 10:48AM EDT | 41.00 | 9.80 | 5.25 | 7.90 | 0.00 | - | 1 | 0 | 95.90% |
© 2024 Yahoo. All rights reserved.