New Zealand markets closed

Rapid7, Inc. (RPD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
43.23+0.53 (+1.24%)
At close: 04:00PM EDT
43.23 0.00 (0.00%)
After hours: 04:09PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RPD240719C000300002024-06-27 2:12PM EDT30.0011.9011.8015.500.00-12114.55%
RPD240719C000350002024-06-26 11:24AM EDT35.003.407.9010.700.00-5773104.05%
RPD240719C000400002024-06-28 11:57AM EDT40.004.603.605.10+1.00+27.78%42,00960.25%
RPD240719C000450002024-06-28 3:53PM EDT45.001.510.251.60+0.17+12.69%822,98156.45%
RPD240719C000500002024-06-27 2:51PM EDT50.000.650.350.80+0.05+8.33%133161.13%
RPD240719C000550002024-06-26 11:38AM EDT55.000.500.000.500.00-2217768.26%
RPD240719C000600002024-06-28 10:10AM EDT60.000.050.000.05-0.05-50.00%4116858.98%
RPD240719C000650002024-04-17 9:30AM EDT65.000.320.001.350.00-197127.15%
RPD240719C000700002024-06-26 11:26AM EDT70.000.100.001.350.00-1183142.87%
RPD240719C000750002024-03-21 3:07PM EDT75.000.850.000.750.00-284138.28%
RPD240719C000800002024-06-26 11:28AM EDT80.000.200.002.150.00-129189.99%
RPD240719C000850002024-06-26 11:47AM EDT85.000.050.002.100.00-26201.27%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RPD240719P000200002023-12-29 10:33AM EDT20.000.460.000.200.00-444162.11%
RPD240719P000225002024-01-29 2:33PM EDT22.500.230.002.250.00-3242240.43%
RPD240719P000250002024-01-29 3:20PM EDT25.000.200.002.250.00-324208.98%
RPD240719P000300002024-06-26 11:32AM EDT30.000.050.000.100.00-1520475.00%
RPD240719P000350002024-06-28 3:42PM EDT35.000.100.050.15-0.05-33.33%5852,87053.13%
RPD240719P000400002024-06-28 3:42PM EDT40.000.520.452.30-0.28-35.00%5922,33167.58%
RPD240719P000450002024-06-28 1:14PM EDT45.002.802.755.00-4.40-61.11%356168.90%
RPD240719P000500002024-06-18 12:40PM EDT50.0013.506.608.500.00-325568.31%
RPD240719P000550002024-05-08 2:56PM EDT55.0020.5015.9019.600.00-2207235.40%
RPD240719P000600002024-05-08 2:56PM EDT60.0025.5020.5024.600.00-2200257.42%
RPD240719P000650002024-06-28 11:25AM EDT65.0021.0019.7023.00-6.07-22.42%11150.73%
RPD240719P000700002023-10-11 1:40PM EDT70.0020.3018.9021.800.00-220.00%
RPD240719P000750002024-06-28 1:13PM EDT75.0031.0029.7033.90-5.00-13.89%1193.75%
RPD240719P000800002024-05-16 11:31AM EDT80.0041.4041.2045.600.00--0357.37%
RPD240719P000850002024-06-28 1:14PM EDT85.0040.8339.7043.90-6.34-13.44%10111.72%