Singapore Markets close in 18 mins
Straits Times Index
3,237.06 +24.42 (+0.76%) Nikkei
27,476.87 +91.62 (+0.33%) Hang Seng
19,567.69 -347.99 (-1.75%) FTSE 100
7,448.77 +43.32 (+0.58%) BTC-USD
27,829.68 +70.10 (+0.25%) CMC Crypto 200
604.91 -13.48 (-2.18%)
Roblox Corporation (RBLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230616C00017500 | 2022-08-11 9:35AM EDT | 17.50 | 34.00 | 33.85 | 34.35 | +2.25 | +7.09% | 1 | 143 | 386.57% |
| RBLX230616C00020000 | 2022-08-10 1:36PM EDT | 20.00 | 27.90 | 31.80 | 32.25 | -2.15 | -7.15% | 7 | 134 | 349.85% |
| RBLX230616C00022500 | 2022-08-02 11:30AM EDT | 22.50 | 27.05 | 29.85 | 30.35 | 0.00 | - | 2 | 4 | 323.00% |
| RBLX230616C00025000 | 2022-08-11 10:24AM EDT | 25.00 | 30.55 | 28.00 | 28.45 | +4.65 | +17.95% | 3 | 41 | 300.68% |
| RBLX230616C00030000 | 2022-08-11 10:33AM EDT | 30.00 | 27.10 | 24.55 | 25.05 | +3.05 | +12.68% | 2 | 12 | 268.51% |
| RBLX230616C00035000 | 2022-08-11 10:20AM EDT | 35.00 | 23.95 | 21.50 | 21.80 | +2.32 | +10.73% | 2 | 67 | 244.60% |
| RBLX230616C00040000 | 2022-08-11 11:50AM EDT | 40.00 | 19.00 | 18.80 | 19.10 | +1.67 | +9.64% | 12 | 75 | 228.64% |
| RBLX230616C00045000 | 2022-08-11 12:36PM EDT | 45.00 | 16.33 | 16.25 | 16.60 | +1.21 | +8.00% | 12 | 1,456 | 214.62% |
| RBLX230616C00050000 | 2022-08-11 12:31PM EDT | 50.00 | 14.43 | 14.00 | 14.45 | +1.16 | +8.74% | 14 | 1,771 | 203.98% |
| RBLX230616C00055000 | 2022-08-11 2:06PM EDT | 55.00 | 12.00 | 12.20 | 12.50 | +0.68 | +6.01% | 8 | 226 | 196.09% |
| RBLX230616C00060000 | 2022-08-11 11:55AM EDT | 60.00 | 10.57 | 10.50 | 10.70 | +0.87 | +8.97% | 23 | 663 | 188.23% |
| RBLX230616C00065000 | 2022-08-11 11:51AM EDT | 65.00 | 9.05 | 9.00 | 9.15 | +0.65 | +7.74% | 11 | 59 | 181.64% |
| RBLX230616C00070000 | 2022-08-11 10:11AM EDT | 70.00 | 9.20 | 7.65 | 7.85 | +1.72 | +22.99% | 1 | 66 | 176.00% |
| RBLX230616C00075000 | 2022-08-11 11:46AM EDT | 75.00 | 6.90 | 6.50 | 6.65 | +0.70 | +11.29% | 32 | 41 | 170.73% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX230616P00017500 | 2022-08-11 2:17PM EDT | 17.50 | 1.00 | 0.84 | 1.00 | -0.18 | -15.25% | 5 | 280 | 151.17% |
| RBLX230616P00020000 | 2022-08-11 12:25PM EDT | 20.00 | 1.37 | 1.31 | 1.42 | -0.44 | -24.31% | 4 | 86 | 148.58% |
| RBLX230616P00022500 | 2022-08-11 11:21AM EDT | 22.50 | 1.88 | 1.75 | 1.90 | -0.35 | -15.70% | 1 | 39 | 143.65% |
| RBLX230616P00025000 | 2022-08-11 11:38AM EDT | 25.00 | 2.31 | 2.33 | 2.45 | -0.49 | -17.50% | 116 | 48 | 139.70% |
| RBLX230616P00030000 | 2022-08-11 11:46AM EDT | 30.00 | 3.75 | 3.70 | 3.85 | -0.98 | -20.72% | 69 | 259 | 132.23% |
| RBLX230616P00035000 | 2022-08-11 1:06PM EDT | 35.00 | 5.40 | 5.45 | 5.65 | -1.34 | -19.88% | 23 | 64 | 125.78% |
| RBLX230616P00040000 | 2022-08-11 12:17PM EDT | 40.00 | 7.65 | 7.55 | 7.70 | -1.15 | -13.07% | 15 | 1,462 | 118.75% |
| RBLX230616P00045000 | 2022-08-11 12:20PM EDT | 45.00 | 10.10 | 10.00 | 10.15 | -1.30 | -11.40% | 3 | 28 | 112.18% |
| RBLX230616P00050000 | 2022-08-11 10:27AM EDT | 50.00 | 11.85 | 12.65 | 12.90 | -2.69 | -18.50% | 8 | 1,226 | 104.44% |
| RBLX230616P00055000 | 2022-08-11 11:12AM EDT | 55.00 | 15.20 | 15.65 | 15.90 | -2.63 | -14.75% | 1 | 13 | 95.92% |
| RBLX230616P00060000 | 2022-08-11 11:06AM EDT | 60.00 | 18.40 | 18.85 | 19.10 | -2.77 | -13.08% | 2 | 20 | 84.59% |
| RBLX230616P00065000 | 2022-08-11 12:25PM EDT | 65.00 | 22.43 | 22.20 | 22.50 | +22.43 | - | 4 | 1 | 66.31% |
| RBLX230616P00070000 | 2022-08-11 9:31AM EDT | 70.00 | 26.63 | 25.85 | 26.10 | -0.39 | -1.44% | 1 | 5 | 0.00% |
| RBLX230616P00075000 | 2022-08-10 11:46AM EDT | 75.00 | 33.13 | 29.65 | 29.95 | +33.13 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
