UK markets close in 7 hours 59 minutes

Rapid7, Inc. (RPD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
127.15+0.52 (+0.41%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RPD211119C000400002021-08-25 5:27PM EDT40.0062.0079.5084.000.00-100.00%
RPD211119C000500002021-08-25 5:27PM EDT50.0036.0069.7074.000.00--10.00%
RPD211119C000650002021-08-25 5:27PM EDT65.0019.0054.5059.200.00-530.00%
RPD211119C000700002021-08-25 5:27PM EDT70.0042.2649.7054.100.00-120.00%
RPD211119C000750002021-10-18 9:30AM EDT75.0045.600.000.000.00-300.00%
RPD211119C000800002021-08-18 9:39AM EDT80.0030.7038.5043.000.00-3560.00%
RPD211119C000850002021-09-30 1:57PM EDT85.0028.300.000.000.00-100.00%
RPD211119C000900002021-10-15 11:04AM EDT90.0031.880.000.000.00-100.00%
RPD211119C000950002021-10-25 3:05PM EDT95.0033.200.000.000.00-100.00%
RPD211119C001000002021-10-15 11:04AM EDT100.0022.200.000.000.00-200.00%
RPD211119C001050002021-09-13 10:09AM EDT105.0014.8016.0016.500.00-62540.00%
RPD211119C001100002021-10-14 3:22PM EDT110.0014.400.000.000.00-100.00%
RPD211119C001150002021-10-19 12:24PM EDT115.0012.950.000.000.00-500.00%
RPD211119C001200002021-10-27 3:15PM EDT120.008.710.000.000.00-100.00%
RPD211119C001250002021-10-26 1:09PM EDT125.005.260.000.000.00-700.00%
RPD211119C001300002021-10-27 3:15PM EDT130.003.210.000.000.00-303.13%
RPD211119C001350002021-10-27 1:59PM EDT135.001.880.000.000.00-106.25%
RPD211119C001400002021-10-25 12:25PM EDT140.001.500.000.000.00-1206.25%
RPD211119C001450002021-10-25 3:11PM EDT145.000.650.000.000.00-8012.50%
RPD211119C001500002021-10-27 2:21PM EDT150.000.240.000.000.00-36012.50%
RPD211119C001550002021-09-09 9:58AM EDT155.000.950.050.250.00-2044.87%
RPD211119C001650002021-09-03 9:30AM EDT165.000.450.004.800.00-2295.07%
RPD211119C001700002021-09-03 11:07AM EDT170.000.450.004.800.00-191102.00%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RPD211119P000400002021-08-25 5:27PM EDT40.001.050.104.800.00--2345.31%
RPD211119P000550002021-08-19 11:06AM EDT55.000.150.004.800.00-13257.72%
RPD211119P000600002021-08-25 5:27PM EDT60.000.800.404.800.00-13240.04%
RPD211119P000650002021-08-25 5:27PM EDT65.000.310.004.800.00-231213.62%
RPD211119P000700002021-08-25 5:27PM EDT70.000.450.004.800.00-310194.09%
RPD211119P000750002021-08-25 5:27PM EDT75.001.010.050.250.00-24099.41%
RPD211119P000800002021-08-25 5:27PM EDT80.000.970.100.250.00-351590.63%
RPD211119P000850002021-10-27 1:31PM EDT85.002.380.200.000.00-1073.63%
RPD211119P000900002021-10-27 1:31PM EDT90.002.420.100.000.00-1058.59%
RPD211119P000950002021-10-25 10:18AM EDT95.000.100.000.000.00-1025.00%
RPD211119P001000002021-10-26 11:59AM EDT100.000.150.000.000.00-1025.00%
RPD211119P001050002021-10-26 11:59AM EDT105.000.350.000.000.00-1012.50%
RPD211119P001100002021-10-25 3:47PM EDT110.000.550.000.000.00-1012.50%
RPD211119P001150002021-10-25 3:23PM EDT115.001.200.000.000.00-2012.50%
RPD211119P001200002021-10-25 3:23PM EDT120.002.100.000.000.00-206.25%
RPD211119P001250002021-10-26 11:29AM EDT125.003.700.000.000.00-101.56%
RPD211119P001300002021-10-26 1:25PM EDT130.007.300.000.000.00-100.00%
RPD211119P001350002021-10-25 11:38AM EDT135.008.920.000.000.00-100.00%
RPD211119P001450002021-10-25 1:20PM EDT145.0016.900.000.000.00-1-0.00%