UK markets open in 7 hours 24 minutes

Rapid7, Inc. (RPD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
56.38+0.23 (+0.41%)
At close: 04:00PM EST
55.87 -0.51 (-0.90%)
After hours: 07:12PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RPD231215C000150002023-04-12 2:38PM EST15.0032.9028.6033.200.00--20.00%
RPD231215C000225002023-02-07 3:44PM EST22.5029.6024.7025.200.00--10.00%
RPD231215C000250002023-03-15 11:38AM EST25.0018.3021.2025.000.00--10.00%
RPD231215C000300002023-12-04 9:30AM EST30.0026.1024.1029.000.00-4852205.08%
RPD231215C000350002023-02-07 3:12PM EST35.0018.3014.7015.300.00-100.00%
RPD231215C000400002023-12-01 2:18PM EST40.0015.5515.1017.800.00-150103.91%
RPD231215C000450002023-12-01 11:27AM EST45.009.7011.1012.700.00-2607112.89%
RPD231215C000500002023-12-05 3:21PM EST50.006.786.307.00+0.38+5.94%301,38658.79%
RPD231215C000550002023-12-05 12:35PM EST55.002.092.402.55-0.51-19.62%532,78148.29%
RPD231215C000600002023-12-05 3:21PM EST60.000.580.500.60+0.03+5.45%223,48249.02%
RPD231215C000650002023-12-04 3:34PM EST65.000.080.000.20-0.07-46.67%104,91351.37%
RPD231215C000700002023-12-04 3:35PM EST70.000.100.000.200.00-5045871.68%
RPD231215C000750002023-11-29 1:08PM EST75.000.010.000.150.00-2023785.55%
RPD231215C000800002023-08-18 2:50PM EST80.000.050.000.750.00-3200134.96%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RPD231215P000150002023-04-20 2:16PM EST15.000.300.004.800.00-217757.03%
RPD231215P000175002023-04-04 1:08PM EST17.500.300.004.800.00-922673.44%
RPD231215P000200002023-03-03 1:51PM EST20.000.400.550.900.00-11428.13%
RPD231215P000225002023-10-11 10:17AM EST22.500.050.000.100.00-322240.63%
RPD231215P000250002023-11-15 10:11AM EST25.000.030.000.050.00-438196.88%
RPD231215P000300002023-11-15 10:11AM EST30.000.170.000.100.00-4104170.31%
RPD231215P000350002023-10-27 2:22PM EST35.000.480.000.100.00-1102132.03%
RPD231215P000400002023-11-17 2:16PM EST40.000.050.000.100.00-11,21098.44%
RPD231215P000450002023-12-01 12:24PM EST45.000.050.000.150.00-23,68273.44%
RPD231215P000500002023-11-30 3:07PM EST50.000.100.050.20-0.35-77.78%103,90854.30%
RPD231215P000550002023-12-05 3:30PM EST55.000.900.851.00-0.25-21.74%2718943.41%
RPD231215P000600002023-11-03 2:27PM EST60.009.004.004.800.00-1010555.08%
RPD231215P000650002023-03-03 11:55AM EST65.0016.9020.3021.300.00-1206410.84%
RPD231215P000800002022-10-25 9:13AM EST80.0035.5049.5054.500.00-100971.39%