Australia markets close in 2 hours 31 minutes

Reddit, Inc. (RDDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.38+4.90 (+8.68%)
At close: 04:01PM EDT
61.20 -0.18 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RDDT240628C000400002024-06-20 3:42PM EDT40.0016.7520.2023.000.00-87276.17%
RDDT240628C000410002024-06-04 1:28PM EDT41.0013.6819.7522.100.00-12320.70%
RDDT240628C000440002024-06-24 12:21PM EDT44.0013.5515.9518.850.00-26153.13%
RDDT240628C000450002024-06-24 12:39PM EDT45.0012.6015.0518.000.00-39194.53%
RDDT240628C000460002024-06-24 9:39AM EDT46.0011.2914.8517.400.00-11268.56%
RDDT240628C000465002024-06-21 10:26AM EDT46.5010.0012.6517.000.00-11376.37%
RDDT240628C000475002024-06-14 11:48AM EDT47.5013.5512.1015.800.00-12145.31%
RDDT240628C000480002024-06-17 9:37AM EDT48.0012.4212.1515.000.00-21169.92%
RDDT240628C000485002024-06-07 12:32PM EDT48.5015.5512.3015.000.00-33233.40%
RDDT240628C000500002024-06-24 11:20AM EDT50.007.4010.8013.000.00-532187.50%
RDDT240628C000505002024-06-24 9:39AM EDT50.506.8210.2512.300.00-20167.38%
RDDT240628C000510002024-06-25 11:48AM EDT51.007.759.8512.40+2.12+37.66%32194.53%
RDDT240628C000515002024-06-24 9:39AM EDT51.505.828.9511.150.00-22125.39%
RDDT240628C000520002024-06-21 9:35AM EDT52.004.608.9011.450.00-18184.18%
RDDT240628C000525002024-06-25 9:44AM EDT52.504.957.4510.950.00-14133.59%
RDDT240628C000530002024-06-24 10:04AM EDT53.005.336.8010.000.00-2374.22%
RDDT240628C000535002024-06-25 10:41AM EDT53.504.707.459.90-0.25-5.05%17162.30%
RDDT240628C000540002024-06-25 10:12AM EDT54.005.206.958.95+2.18+72.19%150137.79%
RDDT240628C000545002024-06-21 1:28PM EDT54.502.906.409.000.00-2821149.51%
RDDT240628C000550002024-06-25 3:26PM EDT55.006.306.056.70+4.15+193.02%3847102.93%
RDDT240628C000555002024-06-25 10:28AM EDT55.504.005.407.50+2.40+150.00%1129117.19%
RDDT240628C000560002024-06-25 3:28PM EDT56.005.104.857.60+3.68+259.15%1847128.91%
RDDT240628C000565002024-06-25 3:43PM EDT56.505.054.656.95+3.85+320.83%2161125.98%
RDDT240628C000570002024-06-25 2:58PM EDT57.004.404.304.90+3.10+238.46%29517369.53%
RDDT240628C000575002024-06-25 3:26PM EDT57.503.802.874.75+3.00+375.00%6138107.52%
RDDT240628C000580002024-06-25 3:21PM EDT58.003.202.843.85+2.48+344.44%71130075.68%
RDDT240628C000585002024-06-25 3:49PM EDT58.503.033.204.00+2.38+366.15%27410283.40%
RDDT240628C000590002024-06-25 3:58PM EDT59.002.912.853.25+2.41+482.00%52716772.75%
RDDT240628C000595002024-06-25 2:46PM EDT59.502.502.542.88+1.97+371.70%352973.05%
RDDT240628C000600002024-06-25 3:56PM EDT60.002.402.142.44+2.07+627.27%1,78365968.36%
RDDT240628C000605002024-06-25 3:41PM EDT60.501.891.942.31+1.46+339.53%48215974.80%
RDDT240628C000610002024-06-25 3:59PM EDT61.002.011.742.00+1.71+570.00%6192,34875.59%
RDDT240628C000615002024-06-25 3:58PM EDT61.501.601.501.75+1.35+540.00%4873775.78%
RDDT240628C000620002024-06-25 3:58PM EDT62.001.491.301.49+1.30+684.21%29192975.59%
RDDT240628C000625002024-06-25 3:45PM EDT62.501.191.181.39+0.88+283.87%131779.88%
RDDT240628C000630002024-06-25 3:59PM EDT63.001.100.991.17+0.97+746.15%18627478.91%
RDDT240628C000635002024-06-25 3:46PM EDT63.500.950.851.17+0.74+352.38%191283.40%
RDDT240628C000640002024-06-25 3:55PM EDT64.000.880.780.95+0.77+700.00%30921183.59%
RDDT240628C000650002024-06-25 3:59PM EDT65.000.650.640.68+0.57+712.50%2,62574485.84%
RDDT240628C000660002024-06-25 3:53PM EDT66.000.500.460.59+0.40+400.00%11520789.55%
RDDT240628C000670002024-06-25 3:57PM EDT67.000.410.260.49+0.33+412.50%1448489.84%
RDDT240628C000680002024-06-25 3:24PM EDT68.000.320.260.48+0.27+540.00%446499.32%
RDDT240628C000690002024-06-25 3:57PM EDT69.000.230.180.26+0.12+109.09%334394.53%
RDDT240628C000700002024-06-25 3:56PM EDT70.000.200.180.25+0.17+566.67%507288102.34%
RDDT240628C000710002024-06-25 3:51PM EDT71.000.150.140.39+0.06+66.67%1241116.21%
RDDT240628C000720002024-06-25 3:41PM EDT72.000.110.110.36+0.04+57.14%237120.70%
RDDT240628C000730002024-06-18 10:06AM EDT73.000.190.090.310.00-19124.02%
RDDT240628C000740002024-06-25 2:58PM EDT74.000.060.010.270.00-1330122.27%
RDDT240628C000750002024-06-25 3:09PM EDT75.000.050.000.27+0.03+150.00%110119128.13%
RDDT240628C000760002024-06-07 12:17PM EDT76.001.280.000.460.00-3131150.00%
RDDT240628C000770002024-06-24 1:09PM EDT77.000.010.030.180.00-118135.16%
RDDT240628C000790002024-06-17 3:43PM EDT79.000.150.000.330.00-1010159.77%
RDDT240628C000800002024-06-25 3:47PM EDT80.000.040.010.20-0.07-63.64%140137153.13%
RDDT240628C000810002024-06-24 12:38PM EDT81.000.010.000.300.00-2020169.14%
RDDT240628C000820002024-06-05 3:29PM EDT82.000.560.000.000.00-1250.00%
RDDT240628C000830002024-06-25 9:43AM EDT83.000.010.000.00-0.08-88.89%20550.00%
RDDT240628C000840002024-06-25 9:43AM EDT84.000.010.000.12-0.22-95.65%1030161.72%
RDDT240628C000850002024-06-25 9:44AM EDT85.000.010.000.52-0.02-66.67%2037212.50%
RDDT240628C000860002024-06-18 9:32AM EDT86.000.060.000.520.00--11218.36%
RDDT240628C000870002024-06-12 11:50AM EDT87.001.330.000.410.00--3214.45%
RDDT240628C000880002024-06-14 2:15PM EDT88.000.100.000.410.00-33219.92%
RDDT240628C000890002024-06-25 10:12AM EDT89.000.010.000.07-0.71-98.61%5013173.44%
RDDT240628C000900002024-06-25 12:17PM EDT90.000.030.000.07+0.02+200.00%101129178.13%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RDDT240628P000300002024-06-21 3:59PM EDT30.000.010.000.010.00-14268.75%
RDDT240628P000350002024-06-20 10:39AM EDT35.000.010.000.010.00-14212.50%
RDDT240628P000370002024-06-20 10:39AM EDT37.000.010.000.010.00--76193.75%
RDDT240628P000380002024-06-20 11:34AM EDT38.000.010.000.010.00-7373187.50%
RDDT240628P000390002024-06-21 3:07PM EDT39.000.010.000.010.00-45175.00%
RDDT240628P000400002024-06-21 11:47AM EDT40.000.010.000.010.00-1129168.75%
RDDT240628P000410002024-06-12 12:08PM EDT41.000.020.000.010.00-29156.25%
RDDT240628P000430002024-05-16 11:13AM EDT43.000.930.000.340.00-89224.61%
RDDT240628P000435002024-05-22 9:31AM EDT43.500.460.000.280.00--1210.94%
RDDT240628P000440002024-06-04 10:33AM EDT44.000.280.000.010.00-11131.25%
RDDT240628P000445002024-06-03 9:40AM EDT44.500.300.000.280.00-14198.83%
RDDT240628P000450002024-06-24 10:32AM EDT45.000.010.000.050.00-45214148.44%
RDDT240628P000455002024-06-11 11:25AM EDT45.500.090.000.280.00-116187.50%
RDDT240628P000460002024-06-12 10:59AM EDT46.000.200.000.000.00-11350.00%
RDDT240628P000470002024-05-30 10:33AM EDT47.000.830.000.290.00-36171.09%
RDDT240628P000475002024-06-24 3:53PM EDT47.500.010.000.290.00-420165.63%
RDDT240628P000480002024-06-17 9:37AM EDT48.000.270.000.290.00-227159.77%
RDDT240628P000485002024-06-05 10:19AM EDT48.500.540.000.310.00-14156.25%
RDDT240628P000490002024-06-21 11:49AM EDT49.000.060.000.000.00-1750.00%
RDDT240628P000495002024-06-24 10:24AM EDT49.500.050.000.360.00-11149.61%
RDDT240628P000500002024-06-25 2:21PM EDT50.000.030.000.05-0.03-50.00%1290103.13%
RDDT240628P000505002024-06-25 11:44AM EDT50.500.070.000.14+0.02+40.00%219115.23%
RDDT240628P000510002024-06-25 1:55PM EDT51.000.260.000.25+0.21+420.00%811123.05%
RDDT240628P000515002024-06-24 1:30PM EDT51.500.080.000.000.00-122950.00%
RDDT240628P000520002024-06-25 12:23PM EDT52.000.020.020.10-0.09-81.82%125797.66%
RDDT240628P000525002024-06-24 3:48PM EDT52.500.130.020.240.00-4123107.81%
RDDT240628P000530002024-06-25 3:49PM EDT53.000.030.020.05-0.21-87.50%4424380.47%
RDDT240628P000535002024-06-25 1:12PM EDT53.500.040.001.00-0.19-82.61%5205138.67%
RDDT240628P000540002024-06-25 3:52PM EDT54.000.050.010.10-0.27-84.37%6023977.73%
RDDT240628P000545002024-06-25 11:48AM EDT54.500.140.000.27-0.31-68.89%76487.50%
RDDT240628P000550002024-06-25 3:36PM EDT55.000.100.060.10-0.68-87.18%24222673.44%
RDDT240628P000555002024-06-25 3:21PM EDT55.500.090.030.11-0.74-89.16%187366.80%
RDDT240628P000560002024-06-25 3:50PM EDT56.000.110.090.20-0.99-90.00%16023872.85%
RDDT240628P000565002024-06-25 3:18PM EDT56.500.140.010.18-1.03-88.03%713860.94%
RDDT240628P000570002024-06-25 3:51PM EDT57.000.220.170.24-1.38-86.25%36432668.16%
RDDT240628P000575002024-06-25 3:43PM EDT57.500.260.220.30-1.57-85.79%688866.99%
RDDT240628P000580002024-06-25 3:41PM EDT58.000.410.290.41-1.68-80.38%1,15022467.58%
RDDT240628P000585002024-06-25 3:43PM EDT58.500.450.400.51-2.52-84.85%1851767.68%
RDDT240628P000590002024-06-25 3:55PM EDT59.000.630.580.61-2.14-77.26%11920968.56%
RDDT240628P000595002024-06-25 2:55PM EDT59.500.790.650.82-2.46-75.69%2339568.16%
RDDT240628P000600002024-06-25 3:59PM EDT60.000.990.901.03-2.59-72.35%2451,21471.00%
RDDT240628P000605002024-06-25 3:56PM EDT60.501.170.971.30-3.17-73.04%826869.63%
RDDT240628P000610002024-06-25 3:54PM EDT61.001.441.361.56-3.28-69.49%1109474.22%
RDDT240628P000615002024-06-25 3:46PM EDT61.501.871.111.80-2.82-60.13%241762.79%
RDDT240628P000620002024-06-24 12:20PM EDT62.002.221.672.12-2.60-53.94%210470.22%
RDDT240628P000625002024-06-25 3:42PM EDT62.502.372.062.53-3.45-59.28%101374.80%
RDDT240628P000630002024-06-25 10:49AM EDT63.004.902.552.82-2.05-29.50%12878.13%
RDDT240628P000635002024-06-21 10:53AM EDT63.506.832.883.200.00-1179.00%
RDDT240628P000640002024-06-21 3:00PM EDT64.006.933.153.600.00-35977.83%
RDDT240628P000650002024-06-25 3:56PM EDT65.004.194.004.40-3.96-48.59%57481.15%
RDDT240628P000660002024-06-20 12:55PM EDT66.009.304.755.300.00-11581.45%
RDDT240628P000670002024-06-25 11:55AM EDT67.008.155.256.20-2.12-20.64%12863.67%
RDDT240628P000680002024-06-17 9:49AM EDT68.008.354.858.250.00-211176.46%
RDDT240628P000700002024-06-21 10:15AM EDT70.0013.397.809.300.00-24142.38%
RDDT240628P000720002024-06-21 10:47AM EDT72.0015.008.8511.200.00-10153.71%
RDDT240628P000730002024-06-14 10:40AM EDT73.0012.0011.1512.350.00-20113.28%
RDDT240628P000740002024-06-14 12:37PM EDT74.0013.7511.5514.550.00--0157.62%
RDDT240628P000750002024-06-20 10:15AM EDT75.0016.8012.0015.950.00-10157.81%
RDDT240628P000760002024-06-13 12:28PM EDT76.0012.4512.9515.400.00-10204.49%
RDDT240628P000800002024-06-21 1:29PM EDT80.0022.4517.2519.350.00-10232.23%
RDDT240628P000820002024-06-07 1:50PM EDT82.0021.9420.0522.200.00-20225.00%
RDDT240628P000850002024-06-13 10:28AM EDT85.0019.4023.0525.500.00-10260.74%
RDDT240628P000870002024-06-17 9:35AM EDT87.0027.5024.3027.700.00-10241.99%
RDDT240628P000900002024-06-14 11:35AM EDT90.0028.6028.1030.500.00-70295.31%