RPD - Rapid7, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RPD200221C000300002019-11-19 10:44AM EST30.0025.0026.8030.500.00-100.00%
RPD200221C000400002019-12-16 9:53AM EST40.0016.2022.2025.200.00-10120.85%
RPD200221C000450002020-01-14 9:32AM EST45.0018.1517.4019.900.00-11694.09%
RPD200221C000500002020-01-17 3:11PM EST50.0012.8012.5014.90+0.85+7.11%14172.41%
RPD200221C000550002020-01-17 9:40AM EST55.008.508.408.70-0.10-1.16%1739750.20%
RPD200221C000600002020-01-17 3:08PM EST60.004.654.604.90+0.05+1.09%1027645.31%
RPD200221C000650002020-01-17 3:08PM EST65.002.072.102.25-0.13-5.91%312,04742.36%
RPD200221C000700002020-01-15 10:42AM EST70.001.100.750.950.00-1231642.94%
RPD200221C000750002020-01-17 12:49PM EST75.000.250.200.60-0.15-37.50%311050.10%
RPD200221C000800002020-01-17 12:49PM EST80.000.050.100.30-0.65-92.86%52152.44%
RPD200221C000850002019-07-26 1:04PM EST85.001.780.450.600.00-13516570.36%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RPD200221P000300002020-01-08 3:50PM EST30.000.100.000.250.00-113203121.48%
RPD200221P000350002019-11-18 12:04AM EST35.000.530.000.450.00--10108.79%
RPD200221P000400002020-01-14 9:41AM EST40.000.100.000.250.00-11512578.32%
RPD200221P000450002019-12-30 2:54PM EST45.000.570.000.300.00-18462.31%
RPD200221P000500002020-01-09 2:45PM EST50.000.500.150.350.00-412950.49%
RPD200221P000550002020-01-16 1:57PM EST55.000.700.550.750.00-1601,44446.34%
RPD200221P000600002020-01-15 11:01AM EST60.001.751.852.000.00-58243.43%
RPD200221P000650002020-01-17 3:28PM EST65.004.394.104.50+0.35+8.66%105942.63%
RPD200221P000700002019-07-29 9:15AM EST70.0011.9016.6017.800.00-519168.63%
RPD200221P000750002019-07-26 2:26PM EST75.0013.2020.8021.400.00-551173.68%
RPD200221P000800002019-07-11 9:24AM EST80.0019.3023.0024.900.00--4161.65%