Singapore markets open in 25 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,582.03 -1,951.71 (-2.93%) CMC Crypto 200
1,390.56 -33.54 (-2.36%)
Roblox Corporation (RBLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426C00025000 | 2024-04-24 11:43AM EDT | 25.00 | 10.00 | 9.90 | 10.15 | +0.10 | +1.01% | 3 | 18 | 237.50% |
| RBLX240426C00027000 | 2024-04-24 2:42PM EDT | 27.00 | 7.85 | 7.45 | 8.90 | -0.05 | -0.63% | 8 | 5 | 248.83% |
| RBLX240426C00028000 | 2024-04-23 10:25AM EDT | 28.00 | 9.10 | 6.35 | 7.10 | 0.00 | - | 11 | 30 | 198.44% |
| RBLX240426C00029000 | 2024-04-24 1:55PM EDT | 29.00 | 5.80 | 4.20 | 6.10 | -0.25 | -4.13% | 60 | 31 | 172.66% |
| RBLX240426C00030000 | 2024-04-23 12:13PM EDT | 30.00 | 7.00 | 3.75 | 6.75 | 0.00 | - | 6 | 8 | 182.42% |
| RBLX240426C00031000 | 2024-04-22 1:15PM EDT | 31.00 | 4.20 | 2.97 | 4.95 | 0.00 | - | 2 | 29 | 254.69% |
| RBLX240426C00031500 | 2024-04-24 3:50PM EDT | 31.50 | 3.55 | 2.50 | 5.30 | +0.10 | +2.90% | 4 | 6 | 163.28% |
| RBLX240426C00032000 | 2024-04-24 10:45AM EDT | 32.00 | 3.47 | 1.80 | 5.00 | -1.28 | -26.95% | 4 | 23 | 147.66% |
| RBLX240426C00032500 | 2024-04-22 11:15AM EDT | 32.50 | 2.52 | 2.43 | 2.73 | 0.00 | - | 29 | 27 | 81.25% |
| RBLX240426C00033000 | 2024-04-24 3:24PM EDT | 33.00 | 1.98 | 1.99 | 2.26 | -1.35 | -40.54% | 6 | 38 | 76.95% |
| RBLX240426C00033500 | 2024-04-23 9:33AM EDT | 33.50 | 1.66 | 1.54 | 1.84 | -1.64 | -49.70% | 3 | 18 | 72.46% |
| RBLX240426C00034000 | 2024-04-24 3:20PM EDT | 34.00 | 1.07 | 1.16 | 1.32 | -1.84 | -63.23% | 227 | 42 | 63.09% |
| RBLX240426C00034500 | 2024-04-24 3:56PM EDT | 34.50 | 0.92 | 0.82 | 0.85 | -1.25 | -57.60% | 157 | 144 | 55.47% |
| RBLX240426C00035000 | 2024-04-24 3:57PM EDT | 35.00 | 0.57 | 0.54 | 0.56 | -0.93 | -62.00% | 2,522 | 145 | 54.69% |
| RBLX240426C00035500 | 2024-04-24 3:59PM EDT | 35.50 | 0.35 | 0.33 | 0.35 | -1.13 | -76.35% | 800 | 449 | 54.30% |
| RBLX240426C00036000 | 2024-04-24 3:56PM EDT | 36.00 | 0.21 | 0.19 | 0.21 | -0.57 | -73.08% | 511 | 1,637 | 54.69% |
| RBLX240426C00036500 | 2024-04-24 3:56PM EDT | 36.50 | 0.13 | 0.11 | 0.14 | -0.39 | -75.00% | 853 | 715 | 57.42% |
| RBLX240426C00037000 | 2024-04-24 3:55PM EDT | 37.00 | 0.08 | 0.06 | 0.09 | -0.25 | -75.76% | 421 | 1,304 | 59.38% |
| RBLX240426C00037500 | 2024-04-24 3:59PM EDT | 37.50 | 0.05 | 0.04 | 0.06 | -0.14 | -73.68% | 197 | 852 | 63.28% |
| RBLX240426C00038000 | 2024-04-24 3:46PM EDT | 38.00 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 401 | 1,103 | 64.84% |
| RBLX240426C00038500 | 2024-04-24 3:47PM EDT | 38.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 143 | 1,087 | 70.31% |
| RBLX240426C00039000 | 2024-04-24 12:45PM EDT | 39.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 43 | 721 | 71.88% |
| RBLX240426C00039500 | 2024-04-24 2:24PM EDT | 39.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 141 | 664 | 79.69% |
| RBLX240426C00040000 | 2024-04-24 1:49PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 188 | 1,279 | 75.00% |
| RBLX240426C00040500 | 2024-04-24 9:38AM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 117 | 87.50% |
| RBLX240426C00041000 | 2024-04-24 3:45PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 721 | 87.50% |
| RBLX240426C00041500 | 2024-04-24 3:59PM EDT | 41.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 169 | 128.13% |
| RBLX240426C00042000 | 2024-04-23 3:48PM EDT | 42.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 28 | 1,661 | 120.31% |
| RBLX240426C00042500 | 2024-04-23 3:46PM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 37 | 152 | 126.56% |
| RBLX240426C00043000 | 2024-04-23 10:00AM EDT | 43.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 7 | 1,733 | 164.06% |
| RBLX240426C00043500 | 2024-04-23 9:54AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 112.50% |
| RBLX240426C00044000 | 2024-04-23 3:48PM EDT | 44.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 154 | 140.63% |
| RBLX240426C00045000 | 2024-04-22 1:29PM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 536 | 153.13% |
| RBLX240426C00046000 | 2024-04-18 3:21PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 75 | 157.81% |
| RBLX240426C00047000 | 2024-04-11 10:59AM EDT | 47.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 50 | 54 | 175.00% |
| RBLX240426C00048000 | 2024-04-12 2:00PM EDT | 48.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 2 | 213 | 308.20% |
| RBLX240426C00049000 | 2024-04-09 3:04PM EDT | 49.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 32 | 18 | 298.44% |
| RBLX240426C00050000 | 2024-04-12 11:38AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 168 | 175.00% |
| RBLX240426C00051000 | 2024-03-28 2:55PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 103 | 50.00% |
| RBLX240426C00055000 | 2024-03-11 12:52PM EDT | 55.00 | 0.28 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 290.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240426P00025000 | 2024-04-02 1:14PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 175.00% |
| RBLX240426P00027000 | 2024-04-03 9:56AM EDT | 27.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 137.50% |
| RBLX240426P00028000 | 2024-04-23 9:33AM EDT | 28.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 232.81% |
| RBLX240426P00029000 | 2024-04-22 9:32AM EDT | 29.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 29 | 166.41% |
| RBLX240426P00030000 | 2024-04-24 12:39PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 77 | 84.38% |
| RBLX240426P00031000 | 2024-04-24 9:37AM EDT | 31.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 85 | 83.59% |
| RBLX240426P00031500 | 2024-04-24 3:45PM EDT | 31.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 59 | 154 | 76.56% |
| RBLX240426P00032000 | 2024-04-24 2:05PM EDT | 32.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 15 | 742 | 69.53% |
| RBLX240426P00032500 | 2024-04-24 1:34PM EDT | 32.50 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 4 | 288 | 66.41% |
| RBLX240426P00033000 | 2024-04-24 2:15PM EDT | 33.00 | 0.10 | 0.06 | 0.08 | +0.08 | +400.00% | 154 | 388 | 60.55% |
| RBLX240426P00033500 | 2024-04-24 2:53PM EDT | 33.50 | 0.12 | 0.11 | 0.13 | +0.08 | +200.00% | 909 | 536 | 57.62% |
| RBLX240426P00034000 | 2024-04-24 3:51PM EDT | 34.00 | 0.19 | 0.20 | 0.22 | +0.14 | +280.00% | 621 | 757 | 55.86% |
| RBLX240426P00034500 | 2024-04-24 3:56PM EDT | 34.50 | 0.34 | 0.33 | 0.36 | +0.25 | +277.78% | 287 | 390 | 53.52% |
| RBLX240426P00035000 | 2024-04-24 3:57PM EDT | 35.00 | 0.54 | 0.53 | 0.58 | +0.38 | +237.50% | 1,107 | 1,941 | 52.34% |
| RBLX240426P00035500 | 2024-04-24 3:41PM EDT | 35.50 | 0.79 | 0.82 | 0.86 | +0.58 | +276.19% | 833 | 862 | 51.37% |
| RBLX240426P00036000 | 2024-04-24 3:44PM EDT | 36.00 | 1.20 | 1.08 | 1.24 | +0.76 | +172.73% | 134 | 1,991 | 56.06% |
| RBLX240426P00036500 | 2024-04-24 3:58PM EDT | 36.50 | 1.60 | 1.54 | 1.83 | +0.93 | +138.81% | 113 | 619 | 62.11% |
| RBLX240426P00037000 | 2024-04-24 1:48PM EDT | 37.00 | 2.06 | 2.01 | 2.19 | +1.26 | +157.50% | 65 | 767 | 58.59% |
| RBLX240426P00037500 | 2024-04-24 2:37PM EDT | 37.50 | 2.67 | 2.47 | 2.72 | +1.59 | +147.22% | 54 | 243 | 67.19% |
| RBLX240426P00038000 | 2024-04-24 12:46PM EDT | 38.00 | 3.55 | 2.93 | 3.10 | +2.19 | +161.03% | 42 | 469 | 77.73% |
| RBLX240426P00038500 | 2024-04-24 2:04PM EDT | 38.50 | 3.75 | 2.50 | 4.30 | +2.05 | +120.59% | 6 | 114 | 191.60% |
| RBLX240426P00039000 | 2024-04-24 3:50PM EDT | 39.00 | 4.00 | 3.25 | 5.00 | +1.70 | +73.91% | 3 | 349 | 102.73% |
| RBLX240426P00039500 | 2024-04-24 2:31PM EDT | 39.50 | 4.60 | 3.80 | 5.65 | 0.00 | - | 9 | 6 | 133.98% |
| RBLX240426P00040000 | 2024-04-24 2:47PM EDT | 40.00 | 5.85 | 4.40 | 5.20 | +2.78 | +90.55% | 70 | 186 | 138.28% |
| RBLX240426P00040500 | 2024-04-24 3:42PM EDT | 40.50 | 5.95 | 4.75 | 6.50 | +0.91 | +18.06% | 26 | 9 | 128.52% |
| RBLX240426P00041000 | 2024-04-24 11:32AM EDT | 41.00 | 5.85 | 5.95 | 6.40 | 0.00 | - | 1 | 0 | 150.39% |
| RBLX240426P00042000 | 2024-04-24 2:47PM EDT | 42.00 | 7.85 | 6.95 | 7.85 | +0.95 | +13.77% | 41 | 1 | 213.67% |
| RBLX240426P00042500 | 2024-04-24 10:39AM EDT | 42.50 | 7.60 | 6.05 | 7.60 | +0.70 | +10.14% | 11 | 4 | 150.78% |
| RBLX240426P00043000 | 2024-04-03 9:42AM EDT | 43.00 | 6.92 | 6.85 | 9.45 | 0.00 | - | 2 | 0 | 175.78% |
| RBLX240426P00043500 | 2024-04-17 10:56AM EDT | 43.50 | 6.70 | 6.75 | 9.50 | 0.00 | - | - | 0 | 330.86% |
| RBLX240426P00044000 | 2024-04-24 2:38PM EDT | 44.00 | 9.10 | 8.15 | 9.10 | +0.75 | +8.98% | 12 | 5 | 171.88% |
| RBLX240426P00044500 | 2024-04-24 10:00AM EDT | 44.50 | 8.70 | 8.70 | 10.40 | +1.20 | +16.00% | 2 | 0 | 146.88% |
| RBLX240426P00045000 | 2024-04-16 11:09AM EDT | 45.00 | 8.15 | 9.00 | 11.05 | 0.00 | - | 5 | 0 | 366.80% |
| RBLX240426P00045500 | 2024-04-18 2:48PM EDT | 45.50 | 10.05 | 9.60 | 10.90 | 0.00 | - | - | 0 | 274.22% |
| RBLX240426P00048000 | 2024-04-18 1:43PM EDT | 48.00 | 12.40 | 12.15 | 14.55 | 0.00 | - | - | 0 | 301.56% |
| RBLX240426P00050000 | 2024-03-14 2:17PM EDT | 50.00 | 9.40 | 11.55 | 12.75 | 0.00 | - | 1 | 0 | 0.00% |
| RBLX240426P00051000 | 2024-04-18 10:05AM EDT | 51.00 | 15.00 | 14.95 | 17.10 | 0.00 | - | 4 | 0 | 475.98% |
| RBLX240426P00060000 | 2024-04-18 3:33PM EDT | 60.00 | 24.50 | 24.35 | 26.80 | 0.00 | - | - | 0 | 501.17% |
© 2024 Yahoo. All rights reserved.