NasdaqGM - Nasdaq Real Time Price USD
Rapid7, Inc. (RPD)
23.72
+0.55
+(2.37%)
At close: June 6 at 4:00:00 PM EDT
23.00
-0.72
(-3.04%)
After hours: June 6 at 6:09:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD250620C00019000 | 6/3/2025 11:41 AM | 19 | 4.68 | 2.90 | 6.70 | 0.00 | 0.00% | 1 | 1 | 76.17% |
| RPD250620C00020000 | 5/19/2025 11:11 AM | 20 | 3.70 | 1.90 | 5.80 | 0.00 | 0.00% | - | 1 | 69.53% |
| RPD250620C00023000 | 5/30/2025 10:11 AM | 23 | 0.91 | 1.05 | 1.30 | 0.00 | 0.00% | 20 | 97 | 50.88% |
| RPD250620C00024000 | 6/6/2025 3:18 PM | 24 | 0.60 | 0.50 | 0.75 | -0.04 | -6.25% | 52 | 103 | 49.22% |
| RPD250620C00025000 | 6/5/2025 10:44 AM | 25 | 0.33 | 0.10 | 0.40 | 0.00 | 0.00% | 5 | 91 | 49.02% |
| RPD250620C00026000 | 5/30/2025 12:15 PM | 26 | 0.15 | 0.05 | 0.75 | 0.00 | 0.00% | 9 | 346 | 65.04% |
| RPD250620C00027000 | 5/28/2025 2:27 PM | 27 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 14 | 2,066 | 54.10% |
| RPD250620C00028000 | 6/3/2025 9:51 AM | 28 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 55 | 89.55% |
| RPD250620C00029000 | 5/7/2025 10:50 AM | 29 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | - | 22 | 101.17% |
| RPD250620C00030000 | 5/27/2025 12:40 PM | 30 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 35 | 99.22% |
| RPD250620C00031000 | 5/19/2025 11:25 AM | 31 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 121.88% |
| RPD250620C00033000 | 5/19/2025 10:35 AM | 33 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 140.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD250620P00018000 | 5/19/2025 2:07 PM | 18 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 135.35% |
| RPD250620P00019000 | 5/15/2025 3:59 PM | 19 | 0.67 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 7 | 123.63% |
| RPD250620P00020000 | 6/2/2025 12:51 PM | 20 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 22 | 81.45% |
| RPD250620P00021000 | 5/16/2025 10:01 AM | 21 | 0.51 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 43 | 101.27% |
| RPD250620P00022000 | 5/30/2025 1:15 PM | 22 | 0.55 | 0.10 | 0.30 | 0.00 | 0.00% | 10 | 254 | 53.13% |
| RPD250620P00023000 | 6/3/2025 3:29 PM | 23 | 0.55 | 0.30 | 0.55 | 0.00 | 0.00% | 2 | 12 | 49.02% |
| RPD250620P00024000 | 6/6/2025 2:04 PM | 24 | 0.99 | 0.40 | 1.00 | -0.14 | -12.39% | 21 | 77 | 47.46% |
| RPD250620P00025000 | 5/29/2025 12:49 PM | 25 | 2.78 | 1.30 | 1.75 | 0.00 | 0.00% | 10 | 19 | 53.52% |
| RPD250620P00026000 | 5/13/2025 11:32 AM | 26 | 1.47 | 1.95 | 3.40 | 0.00 | 0.00% | 6 | 25 | 64.65% |
| RPD250620P00027000 | 5/15/2025 10:33 AM | 27 | 3.83 | 1.40 | 4.20 | 0.00 | 0.00% | - | 5 | 114.45% |
Related Tickers
TENB Tenable Holdings, Inc.
32.87
+0.95%
QLYS Qualys, Inc.
141.86
+1.55%
VRNS Varonis Systems, Inc.
50.64
+1.00%
AUID authID Inc.
5.23
+4.39%
FLYW Flywire Corporation
10.50
+3.14%
ATEN A10 Networks, Inc.
18.26
+2.64%
SAIL SailPoint, Inc.
19.07
+5.83%
EVCM EverCommerce Inc.
10.26
+0.20%
PRGS Progress Software Corporation
64.18
+0.93%
OSPN OneSpan Inc.
16.73
+1.83%