New Zealand markets open in 8 hours 12 minutes

Rapid7, Inc. (RPD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
35.74-0.87 (-2.37%)
As of 09:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RPD240719C000300002024-05-17 10:16AM EDT30.009.006.708.800.00-21109.38%
RPD240719C000350002024-06-11 3:24PM EDT35.004.202.503.300.00-23359.28%
RPD240719C000400002024-06-14 1:45PM EDT40.000.950.701.050.00-102,09753.71%
RPD240719C000450002024-06-14 10:49AM EDT45.000.250.000.000.00-22,87325.00%
RPD240719C000500002024-06-06 10:02AM EDT50.000.100.000.000.00-130325.00%
RPD240719C000550002024-05-16 3:51PM EDT55.000.300.001.250.00-10173108.59%
RPD240719C000600002024-04-24 9:43AM EDT60.002.300.000.350.00-711394.34%
RPD240719C000650002024-04-17 9:30AM EDT65.000.320.001.350.00-197138.77%
RPD240719C000700002024-04-17 9:30AM EDT70.000.320.002.050.00-1182166.80%
RPD240719C000750002024-03-21 3:07PM EDT75.000.850.000.750.00-284142.77%
RPD240719C000800002024-03-08 10:30AM EDT80.000.650.000.750.00-128151.95%
RPD240719C000850002024-03-05 1:46PM EDT85.000.950.000.750.00-14160.45%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RPD240719P000200002023-12-29 10:33AM EDT20.000.460.000.200.00-444103.52%
RPD240719P000225002024-01-29 2:33PM EDT22.500.230.002.250.00-3242156.35%
RPD240719P000250002024-01-29 3:20PM EDT25.000.200.002.250.00-324129.79%
RPD240719P000300002024-06-06 9:42AM EDT30.000.350.100.450.00-118957.13%
RPD240719P000350002024-06-14 10:27AM EDT35.001.301.051.750.00-11,61649.51%
RPD240719P000400002024-06-14 10:27AM EDT40.004.313.904.600.00-11,33836.91%
RPD240719P000450002024-05-23 3:44PM EDT45.007.207.0010.300.00-156185.60%
RPD240719P000500002024-05-07 3:51PM EDT50.006.6012.2016.100.00-6261132.13%
RPD240719P000550002024-05-08 2:56PM EDT55.0020.5015.9019.600.00-220793.75%
RPD240719P000600002024-05-08 2:56PM EDT60.0025.5020.5024.600.00-2200107.42%
RPD240719P000650002024-06-11 3:20PM EDT65.0027.0727.0030.800.00-11173.63%
RPD240719P000700002023-10-11 1:40PM EDT70.0020.3018.9021.800.00-220.00%
RPD240719P000750002024-05-22 11:56AM EDT75.0036.000.000.000.00--10.00%
RPD240719P000800002024-05-16 11:31AM EDT80.0041.4041.2045.600.00--0201.51%
RPD240719P000850002024-05-14 10:37AM EDT85.0047.1745.5049.700.00--0165.33%