Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,186.61 +5.87 (+0.11%) Dow
38,934.29 +82.02 (+0.21%) Nasdaq
16,336.45 -12.79 (-0.08%) Bitcoin USD
63,360.77 -472.99 (-0.74%) CMC Crypto 200
1,317.21 -47.91 (-3.51%)
Roblox Corporation (RBLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510C00023500 | 2024-05-03 9:42AM EDT | 23.50 | 15.65 | 16.65 | 16.85 | 0.00 | - | 1 | 1 | 0.00% |
| RBLX240510C00024000 | 2024-05-03 9:49AM EDT | 24.00 | 15.10 | 16.10 | 16.35 | 0.00 | - | 7 | 7 | 0.00% |
| RBLX240510C00025000 | 2024-05-02 10:07AM EDT | 25.00 | 11.85 | 15.15 | 15.45 | 0.00 | - | - | 1 | 0.00% |
| RBLX240510C00027000 | 2024-04-19 11:37AM EDT | 27.00 | 8.90 | 13.15 | 13.65 | 0.00 | - | 1 | 1 | 193.75% |
| RBLX240510C00027500 | 2024-05-06 9:53AM EDT | 27.50 | 12.15 | 12.55 | 14.70 | 0.00 | - | 3 | 4 | 298.83% |
| RBLX240510C00028000 | 2024-04-29 11:12AM EDT | 28.00 | 8.95 | 12.15 | 13.05 | 0.00 | - | - | 1 | 131.25% |
| RBLX240510C00029000 | 2024-05-02 3:50PM EDT | 29.00 | 8.50 | 10.00 | 13.10 | 0.00 | - | 3 | 22 | 380.86% |
| RBLX240510C00030000 | 2024-05-06 12:45PM EDT | 30.00 | 10.10 | 9.60 | 10.30 | 0.00 | - | 1 | 44 | 0.00% |
| RBLX240510C00030500 | 2024-05-03 9:30AM EDT | 30.50 | 8.50 | 9.55 | 9.85 | 0.00 | - | 59 | 59 | 0.00% |
| RBLX240510C00031000 | 2024-05-06 11:08AM EDT | 31.00 | 9.02 | 9.20 | 10.10 | 0.00 | - | 1 | 10 | 135.16% |
| RBLX240510C00031500 | 2024-05-06 9:41AM EDT | 31.50 | 8.08 | 8.75 | 8.95 | 0.00 | - | 2 | 12 | 0.00% |
| RBLX240510C00032000 | 2024-05-03 10:51AM EDT | 32.00 | 7.20 | 8.30 | 8.55 | 0.00 | - | 3 | 133 | 0.00% |
| RBLX240510C00032500 | 2024-05-02 3:50PM EDT | 32.50 | 5.55 | 7.85 | 8.50 | 0.00 | - | 3 | 8 | 122.66% |
| RBLX240510C00033000 | 2024-05-06 3:28PM EDT | 33.00 | 7.30 | 7.35 | 8.50 | 0.00 | - | 9 | 65 | 161.72% |
| RBLX240510C00033500 | 2024-05-02 9:41AM EDT | 33.50 | 4.55 | 6.65 | 7.65 | 0.00 | - | 3 | 22 | 101.56% |
| RBLX240510C00034000 | 2024-05-06 1:49PM EDT | 34.00 | 6.31 | 6.50 | 6.85 | 0.00 | - | 2 | 41 | 101.95% |
| RBLX240510C00034500 | 2024-05-03 12:55PM EDT | 34.50 | 5.44 | 6.10 | 6.20 | 0.00 | - | 8 | 15 | 88.28% |
| RBLX240510C00035000 | 2024-05-07 9:31AM EDT | 35.00 | 5.32 | 5.65 | 5.80 | -0.30 | -5.34% | 3 | 244 | 98.44% |
| RBLX240510C00035500 | 2024-05-07 9:40AM EDT | 35.50 | 5.35 | 4.85 | 5.45 | +0.70 | +15.05% | 2 | 118 | 75.39% |
| RBLX240510C00036000 | 2024-05-06 3:37PM EDT | 36.00 | 4.92 | 4.95 | 5.05 | 0.00 | - | 25 | 228 | 116.99% |
| RBLX240510C00036500 | 2024-05-06 1:19PM EDT | 36.50 | 4.50 | 4.55 | 4.70 | 0.00 | - | 3 | 229 | 119.53% |
| RBLX240510C00037000 | 2024-05-07 9:33AM EDT | 37.00 | 4.20 | 4.25 | 4.30 | -0.10 | -2.33% | 62 | 516 | 122.27% |
| RBLX240510C00037500 | 2024-05-06 2:12PM EDT | 37.50 | 3.86 | 3.95 | 4.00 | 0.00 | - | 20 | 259 | 127.05% |
| RBLX240510C00038000 | 2024-05-06 2:42PM EDT | 38.00 | 3.68 | 3.60 | 3.70 | 0.00 | - | 51 | 319 | 128.22% |
| RBLX240510C00038500 | 2024-05-06 12:05PM EDT | 38.50 | 3.30 | 3.20 | 3.30 | 0.00 | - | 94 | 250 | 123.24% |
| RBLX240510C00039000 | 2024-05-07 9:39AM EDT | 39.00 | 3.00 | 3.00 | 3.10 | -0.05 | -1.64% | 2 | 304 | 130.08% |
| RBLX240510C00039500 | 2024-05-06 3:51PM EDT | 39.50 | 2.78 | 2.79 | 2.85 | 0.00 | - | 158 | 204 | 133.40% |
| RBLX240510C00040000 | 2024-05-07 9:43AM EDT | 40.00 | 2.56 | 2.52 | 2.59 | -0.01 | -0.39% | 36 | 1,881 | 133.50% |
| RBLX240510C00040500 | 2024-05-07 9:38AM EDT | 40.50 | 2.29 | 2.25 | 2.84 | -0.05 | -2.14% | 33 | 363 | 147.66% |
| RBLX240510C00041000 | 2024-05-07 9:34AM EDT | 41.00 | 2.05 | 2.06 | 2.11 | -0.06 | -2.84% | 68 | 716 | 133.98% |
| RBLX240510C00041500 | 2024-05-06 3:06PM EDT | 41.50 | 1.88 | 1.85 | 1.88 | 0.00 | - | 83 | 169 | 133.59% |
| RBLX240510C00042000 | 2024-05-07 9:35AM EDT | 42.00 | 1.70 | 1.67 | 1.72 | 0.00 | - | 15 | 964 | 135.25% |
| RBLX240510C00042500 | 2024-05-06 3:58PM EDT | 42.50 | 1.54 | 1.50 | 1.53 | 0.00 | - | 485 | 396 | 135.35% |
| RBLX240510C00043000 | 2024-05-07 9:31AM EDT | 43.00 | 1.13 | 1.33 | 1.36 | -0.25 | -18.12% | 1 | 591 | 135.06% |
| RBLX240510C00043500 | 2024-05-07 9:36AM EDT | 43.50 | 1.23 | 1.17 | 1.22 | +0.03 | +2.50% | 1 | 104 | 135.16% |
| RBLX240510C00044000 | 2024-05-07 9:34AM EDT | 44.00 | 1.01 | 1.03 | 1.06 | -0.04 | -3.81% | 12 | 959 | 134.18% |
| RBLX240510C00044500 | 2024-05-06 3:37PM EDT | 44.50 | 0.95 | 0.91 | 0.94 | 0.00 | - | 71 | 206 | 134.47% |
| RBLX240510C00045000 | 2024-05-07 9:39AM EDT | 45.00 | 0.76 | 0.78 | 0.83 | -0.07 | -8.43% | 14 | 1,456 | 133.89% |
| RBLX240510C00045500 | 2024-05-06 2:40PM EDT | 45.50 | 0.77 | 0.69 | 0.72 | 0.00 | - | 39 | 87 | 133.79% |
| RBLX240510C00046000 | 2024-05-07 9:30AM EDT | 46.00 | 0.53 | 0.59 | 0.63 | -0.13 | -19.70% | 3 | 1,339 | 133.40% |
| RBLX240510C00046500 | 2024-05-06 3:35PM EDT | 46.50 | 0.58 | 0.52 | 0.56 | 0.00 | - | 28 | 1,109 | 134.18% |
| RBLX240510C00047000 | 2024-05-06 3:59PM EDT | 47.00 | 0.50 | 0.45 | 0.49 | 0.00 | - | 74 | 1,207 | 134.18% |
| RBLX240510C00047500 | 2024-05-07 9:31AM EDT | 47.50 | 0.43 | 0.38 | 0.42 | -0.01 | -2.27% | 54 | 1,081 | 133.40% |
| RBLX240510C00048000 | 2024-05-06 3:42PM EDT | 48.00 | 0.39 | 0.34 | 0.38 | 0.00 | - | 110 | 239 | 134.96% |
| RBLX240510C00048500 | 2024-05-06 3:44PM EDT | 48.50 | 0.35 | 0.29 | 0.32 | 0.00 | - | 10 | 61 | 134.38% |
| RBLX240510C00049000 | 2024-05-06 3:54PM EDT | 49.00 | 0.30 | 0.25 | 0.28 | 0.00 | - | 52 | 79 | 134.57% |
| RBLX240510C00050000 | 2024-05-07 9:41AM EDT | 50.00 | 0.20 | 0.20 | 0.22 | -0.03 | -13.04% | 27 | 1,026 | 137.11% |
| RBLX240510C00055000 | 2024-05-06 3:43PM EDT | 55.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 621 | 1,205 | 133.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBLX240510P00025000 | 2024-05-06 3:36PM EDT | 25.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 58 | 392 | 256.64% |
| RBLX240510P00025500 | 2024-05-02 2:22PM EDT | 25.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 0 | 193.75% |
| RBLX240510P00026000 | 2024-05-06 10:14AM EDT | 26.00 | 0.03 | 0.00 | 1.08 | 0.00 | - | 100 | 103 | 333.98% |
| RBLX240510P00026500 | 2024-05-06 10:52AM EDT | 26.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 207 | 192.19% |
| RBLX240510P00027000 | 2024-05-06 3:29PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 125 | 50.00% |
| RBLX240510P00027500 | 2024-05-06 9:31AM EDT | 27.50 | 0.04 | 0.01 | 0.50 | 0.00 | - | 4 | 11 | 248.44% |
| RBLX240510P00028000 | 2024-05-06 2:21PM EDT | 28.00 | 0.02 | 0.01 | 0.31 | 0.00 | - | 45 | 115 | 216.41% |
| RBLX240510P00028500 | 2024-05-06 11:29AM EDT | 28.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 13 | 105 | 253.52% |
| RBLX240510P00029000 | 2024-05-06 2:45PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 295 | 50.00% |
| RBLX240510P00029500 | 2024-05-06 11:09AM EDT | 29.50 | 0.08 | 0.02 | 0.13 | 0.00 | - | 4 | 143 | 164.84% |
| RBLX240510P00030000 | 2024-05-07 9:31AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | -0.02 | -20.00% | 5 | 569 | 50.00% |
| RBLX240510P00030500 | 2024-05-06 12:52PM EDT | 30.50 | 0.10 | 0.03 | 0.07 | 0.00 | - | 1 | 32 | 139.84% |
| RBLX240510P00031000 | 2024-05-06 3:55PM EDT | 31.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 588 | 986 | 146.09% |
| RBLX240510P00031500 | 2024-05-06 1:48PM EDT | 31.50 | 0.14 | 0.05 | 0.17 | 0.00 | - | 204 | 305 | 146.09% |
| RBLX240510P00032000 | 2024-05-06 3:56PM EDT | 32.00 | 0.15 | 0.12 | 0.13 | +0.01 | +7.14% | 42 | 692 | 142.19% |
| RBLX240510P00032500 | 2024-05-06 3:13PM EDT | 32.50 | 0.20 | 0.16 | 0.17 | 0.00 | - | 101 | 498 | 142.97% |
| RBLX240510P00033000 | 2024-05-07 9:31AM EDT | 33.00 | 0.41 | 0.19 | 0.21 | +0.18 | +78.26% | 2 | 1,363 | 141.80% |
| RBLX240510P00033500 | 2024-05-06 2:53PM EDT | 33.50 | 0.30 | 0.25 | 0.29 | 0.00 | - | 128 | 376 | 144.53% |
| RBLX240510P00034000 | 2024-05-07 9:40AM EDT | 34.00 | 0.33 | 0.31 | 0.33 | -0.05 | -13.16% | 3 | 516 | 142.77% |
| RBLX240510P00034500 | 2024-05-07 9:34AM EDT | 34.50 | 0.45 | 0.42 | 0.44 | -0.03 | -6.25% | 1 | 206 | 147.07% |
| RBLX240510P00035000 | 2024-05-07 9:38AM EDT | 35.00 | 0.52 | 0.51 | 0.54 | -0.03 | -5.45% | 3 | 467 | 147.85% |
| RBLX240510P00035500 | 2024-05-06 1:34PM EDT | 35.50 | 0.75 | 0.59 | 0.63 | 0.00 | - | 31 | 101 | 146.29% |
| RBLX240510P00036000 | 2024-05-07 9:31AM EDT | 36.00 | 0.95 | 0.72 | 0.75 | +0.14 | +17.28% | 3 | 921 | 147.46% |
| RBLX240510P00036500 | 2024-05-06 3:28PM EDT | 36.50 | 1.00 | 0.88 | 0.90 | 0.00 | - | 60 | 184 | 149.61% |
| RBLX240510P00037000 | 2024-05-07 9:36AM EDT | 37.00 | 1.05 | 1.03 | 1.07 | -0.07 | -6.25% | 3 | 295 | 150.68% |
| RBLX240510P00037500 | 2024-05-07 9:36AM EDT | 37.50 | 1.21 | 1.19 | 1.23 | -0.14 | -10.37% | 2 | 214 | 150.68% |
| RBLX240510P00038000 | 2024-05-06 3:47PM EDT | 38.00 | 1.50 | 1.38 | 1.43 | 0.00 | - | 261 | 387 | 151.95% |
| RBLX240510P00038500 | 2024-05-06 3:44PM EDT | 38.50 | 1.72 | 1.58 | 1.62 | 0.00 | - | 87 | 68 | 152.15% |
| RBLX240510P00039000 | 2024-05-07 9:30AM EDT | 39.00 | 2.02 | 1.81 | 1.84 | +0.11 | +5.76% | 14 | 263 | 153.22% |
| RBLX240510P00039500 | 2024-05-07 9:37AM EDT | 39.50 | 2.04 | 2.04 | 2.08 | -0.11 | -5.12% | 2 | 207 | 153.91% |
| RBLX240510P00040000 | 2024-05-07 9:38AM EDT | 40.00 | 2.36 | 2.30 | 2.34 | -0.13 | -5.22% | 5 | 541 | 155.08% |
| RBLX240510P00040500 | 2024-05-06 2:56PM EDT | 40.50 | 2.74 | 2.55 | 2.59 | 0.00 | - | 149 | 131 | 154.69% |
| RBLX240510P00041000 | 2024-05-06 3:59PM EDT | 41.00 | 2.93 | 2.82 | 2.89 | 0.00 | - | 104 | 117 | 155.57% |
| RBLX240510P00041500 | 2024-05-06 12:08PM EDT | 41.50 | 3.40 | 3.20 | 3.30 | 0.00 | - | 16 | 48 | 162.01% |
| RBLX240510P00042000 | 2024-05-06 3:55PM EDT | 42.00 | 3.50 | 3.40 | 3.55 | 0.00 | - | 16 | 126 | 157.62% |
| RBLX240510P00042500 | 2024-05-07 9:34AM EDT | 42.50 | 3.80 | 3.70 | 3.85 | -0.30 | -7.32% | 8 | 12 | 156.84% |
| RBLX240510P00043000 | 2024-05-06 10:09AM EDT | 43.00 | 4.60 | 4.10 | 4.25 | 0.00 | - | 5 | 55 | 161.23% |
| RBLX240510P00043500 | 2024-05-03 3:25PM EDT | 43.50 | 5.30 | 4.45 | 4.65 | 0.00 | - | 3 | 2 | 163.48% |
| RBLX240510P00044000 | 2024-05-03 3:24PM EDT | 44.00 | 5.70 | 4.75 | 4.85 | 0.00 | - | 9 | 9 | 157.13% |
| RBLX240510P00045000 | 2024-05-06 9:46AM EDT | 45.00 | 6.34 | 5.50 | 5.60 | 0.00 | - | 1 | 13 | 157.91% |
| RBLX240510P00050000 | 2024-04-10 12:25PM EDT | 50.00 | 10.40 | 9.85 | 10.10 | 0.00 | - | - | 1 | 179.69% |
© 2024 Yahoo. All rights reserved.