NasdaqGM - Nasdaq Real Time Price • USD
Rapid7, Inc. (RPD)
As of 12:09 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517C00040000 | 10/10/2023 7:15 PM | 40 | 12.70 | 13.30 | 13.80 | 0.00 | 0.00% | 1 | 7 | 244.68% |
| RPD240517C00045000 | 4/25/2024 7:38 PM | 45 | 4.05 | 4.00 | 4.40 | 0.00 | 0.00% | 211 | 705 | 80.15% |
| RPD240517C00050000 | 4/26/2024 3:52 PM | 50 | 2.15 | 2.05 | 2.15 | 0.20 | 10.26% | 11 | 1,015 | 78.66% |
| RPD240517C00055000 | 4/25/2024 3:09 PM | 55 | 0.94 | 0.75 | 1.45 | 0.00 | 0.00% | 3 | 4,396 | 82.62% |
| RPD240517C00060000 | 4/24/2024 4:40 PM | 60 | 0.50 | 0.20 | 1.40 | 0.00 | 0.00% | 2 | 4,860 | 94.87% |
| RPD240517C00065000 | 4/24/2024 2:44 PM | 65 | 0.17 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 1,341 | 126.17% |
| RPD240517C00070000 | 2/29/2024 8:19 PM | 70 | 1.61 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 445 | 108.01% |
| RPD240517C00075000 | 4/18/2024 7:21 PM | 75 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 41 | 155.42% |
| RPD240517C00080000 | 4/12/2024 7:58 PM | 80 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 693 | 709 | 89.06% |
| RPD240517C00085000 | 12/22/2023 4:31 PM | 85 | 0.80 | 0.05 | 0.00 | 0.00 | 0.00% | 2 | 2 | 96.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517P00030000 | 9/20/2023 2:57 PM | 30 | 1.11 | 0.95 | 1.15 | 0.00 | 0.00% | - | 1 | 162.89% |
| RPD240517P00035000 | 4/26/2024 2:20 PM | 35 | 0.20 | 0.25 | 0.50 | -0.22 | -52.38% | 4 | 8 | 86.13% |
| RPD240517P00040000 | 4/22/2024 4:03 PM | 40 | 1.55 | 0.90 | 1.20 | 0.00 | 0.00% | 353 | 696 | 77.25% |
| RPD240517P00045000 | 4/25/2024 6:19 PM | 45 | 3.00 | 2.65 | 2.90 | 0.00 | 0.00% | 273 | 1,409 | 74.80% |
| RPD240517P00050000 | 4/23/2024 6:31 PM | 50 | 5.60 | 5.60 | 6.00 | 0.00 | 0.00% | 18 | 678 | 76.07% |
| RPD240517P00055000 | 3/26/2024 6:24 PM | 55 | 7.00 | 8.30 | 11.90 | 0.00 | 0.00% | 3 | 823 | 88.13% |
| RPD240517P00060000 | 2/29/2024 4:40 PM | 60 | 5.50 | 10.20 | 12.10 | 0.00 | 0.00% | 1 | 736 | 0.00% |
| RPD240517P00065000 | 4/17/2024 6:20 PM | 65 | 20.70 | 16.70 | 20.90 | 0.00 | 0.00% | 300 | 106 | 155.32% |
Related Tickers
TENB Tenable Holdings, Inc.
46.34
+2.12%
QLYS Qualys, Inc.
171.84
+1.24%
VRNS Varonis Systems, Inc.
45.60
+1.68%
ATEN A10 Networks, Inc.
13.68
+0.74%
OSPN OneSpan Inc.
10.82
-1.19%
CYBR CyberArk Software Ltd.
245.55
+0.19%
RDWR Radware Ltd.
17.11
-0.52%
PRGS Progress Software Corporation
50.56
-0.28%
FLYW Flywire Corporation
20.80
+1.22%
RAMP LiveRamp Holdings, Inc.
32.54
+1.73%