UK markets open in 5 hours 24 minutes

Reddit, Inc. (RDDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.58-0.03 (-0.05%)
At close: 04:01PM EDT
63.60 +0.02 (+0.03%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RDDT240628C000400002024-06-20 3:42PM EDT40.0016.7523.0524.000.00-17580.47%
RDDT240628C000410002024-06-04 1:28PM EDT41.0013.6822.0523.350.00-12435.94%
RDDT240628C000440002024-06-24 12:21PM EDT44.0013.5519.1521.450.00-26550.00%
RDDT240628C000450002024-06-24 12:39PM EDT45.0012.6018.1019.850.00-39450.00%
RDDT240628C000460002024-06-24 9:39AM EDT46.0011.2917.1018.500.00-11375.39%
RDDT240628C000465002024-06-21 10:26AM EDT46.5010.0016.6017.800.00-11325.00%
RDDT240628C000475002024-06-14 11:48AM EDT47.5013.5515.6016.800.00-12306.25%
RDDT240628C000480002024-06-17 9:37AM EDT48.0012.4215.1517.350.00-21437.89%
RDDT240628C000485002024-06-07 12:32PM EDT48.5015.5514.6017.000.00-33434.77%
RDDT240628C000500002024-06-26 11:18AM EDT50.0012.2512.9014.650.00-127286.72%
RDDT240628C000505002024-06-24 9:39AM EDT50.506.8212.5514.400.00-20326.17%
RDDT240628C000510002024-06-27 9:51AM EDT51.0012.6812.1013.70+4.93+63.61%12299.22%
RDDT240628C000515002024-06-24 9:39AM EDT51.505.8211.6512.900.00-22257.42%
RDDT240628C000520002024-06-21 9:35AM EDT52.004.6011.1012.500.00-18254.69%
RDDT240628C000525002024-06-25 9:44AM EDT52.504.9510.6011.950.00-14238.28%
RDDT240628C000530002024-06-26 10:21AM EDT53.0010.0510.1011.650.00-13252.34%
RDDT240628C000535002024-06-25 10:41AM EDT53.504.709.6010.550.00-16275.00%
RDDT240628C000540002024-06-25 10:12AM EDT54.005.208.3510.150.00-149279.69%
RDDT240628C000545002024-06-21 1:28PM EDT54.502.908.6010.100.00-2821217.19%
RDDT240628C000550002024-06-26 3:14PM EDT55.008.108.058.750.00-741185.16%
RDDT240628C000555002024-06-26 10:51AM EDT55.507.607.709.250.00-125219.34%
RDDT240628C000560002024-06-26 12:49PM EDT56.005.107.108.700.00-545196.48%
RDDT240628C000565002024-06-26 10:53AM EDT56.506.596.609.000.00-149242.19%
RDDT240628C000570002024-06-27 1:41PM EDT57.007.156.107.25+1.79+33.40%17128130.47%
RDDT240628C000575002024-06-27 11:08AM EDT57.506.085.007.15+0.58+10.55%637257.03%
RDDT240628C000580002024-06-26 3:36PM EDT58.005.295.106.000.00-46364169.53%
RDDT240628C000585002024-06-27 9:36AM EDT58.504.954.405.40-0.25-4.81%23110145.12%
RDDT240628C000590002024-06-27 2:32PM EDT59.004.903.755.95-0.05-1.01%7195127.73%
RDDT240628C000595002024-06-27 10:38AM EDT59.504.003.605.05-0.45-10.11%135113.87%
RDDT240628C000600002024-06-27 3:47PM EDT60.003.903.403.80-0.05-1.27%5266457.81%
RDDT240628C000605002024-06-27 3:41PM EDT60.503.402.423.45-0.15-4.23%13185108.40%
RDDT240628C000610002024-06-27 1:59PM EDT61.003.152.403.15+0.10+3.28%632,40576.56%
RDDT240628C000615002024-06-27 1:46PM EDT61.502.782.052.35+0.13+4.91%4512356.25%
RDDT240628C000620002024-06-27 3:11PM EDT62.002.001.662.15-0.42-17.36%581,02768.95%
RDDT240628C000625002024-06-27 3:49PM EDT62.501.521.211.67-0.58-27.62%2013859.57%
RDDT240628C000630002024-06-27 2:47PM EDT63.001.191.061.36-0.60-33.52%8427567.38%
RDDT240628C000635002024-06-27 3:21PM EDT63.501.010.861.19-0.60-37.27%3314174.22%
RDDT240628C000640002024-06-27 3:48PM EDT64.000.700.680.89-0.85-54.84%10729073.63%
RDDT240628C000650002024-06-27 3:57PM EDT65.000.420.420.59-0.64-60.38%1,2821,15679.59%
RDDT240628C000660002024-06-27 3:58PM EDT66.000.300.260.40-0.50-62.50%15034085.74%
RDDT240628C000670002024-06-27 3:57PM EDT67.000.200.150.23-0.39-66.10%35015887.89%
RDDT240628C000680002024-06-27 3:49PM EDT68.000.170.110.20-0.33-66.00%7212598.83%
RDDT240628C000690002024-06-27 1:28PM EDT69.000.250.070.11-0.04-13.79%469100.39%
RDDT240628C000700002024-06-27 3:26PM EDT70.000.070.040.10-0.20-74.07%94574108.59%
RDDT240628C000710002024-06-27 10:14AM EDT71.000.140.020.110.00-354119.53%
RDDT240628C000720002024-06-27 9:58AM EDT72.000.100.000.09-0.03-23.08%342123.44%
RDDT240628C000730002024-06-26 3:37PM EDT73.000.100.010.380.00-4955178.52%
RDDT240628C000740002024-06-27 2:44PM EDT74.000.040.010.04-0.08-66.67%306341132.81%
RDDT240628C000750002024-06-27 3:26PM EDT75.000.030.000.06-0.13-81.25%16151146.88%
RDDT240628C000760002024-06-07 12:17PM EDT76.001.280.000.540.00-3131233.20%
RDDT240628C000770002024-06-26 10:42AM EDT77.000.050.000.270.00-218212.50%
RDDT240628C000790002024-06-17 3:43PM EDT79.000.150.000.600.00-1010276.56%
RDDT240628C000800002024-06-27 12:16PM EDT80.000.020.000.02-0.02-50.00%4207168.75%
RDDT240628C000810002024-06-24 12:38PM EDT81.000.010.000.470.00-2020285.16%
RDDT240628C000820002024-06-05 3:29PM EDT82.000.560.000.420.00-12289.45%
RDDT240628C000830002024-06-25 9:43AM EDT83.000.010.000.370.00-2023292.97%
RDDT240628C000840002024-06-25 9:43AM EDT84.000.010.000.330.00-1040296.88%
RDDT240628C000850002024-06-25 9:44AM EDT85.000.010.000.310.00-2053303.52%
RDDT240628C000860002024-06-26 1:35PM EDT86.000.010.000.290.00-1021309.38%
RDDT240628C000870002024-06-12 11:50AM EDT87.001.330.000.280.00--3317.19%
RDDT240628C000880002024-06-26 3:07PM EDT88.000.010.000.230.00-3033315.63%
RDDT240628C000890002024-06-26 11:40AM EDT89.000.020.000.070.00-1056275.00%
RDDT240628C000900002024-06-26 12:39PM EDT90.000.010.000.010.00-14237225.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RDDT240628P000300002024-06-21 3:59PM EDT30.000.010.000.010.00-14487.50%
RDDT240628P000350002024-06-20 10:39AM EDT35.000.010.000.010.00-24387.50%
RDDT240628P000370002024-06-20 10:39AM EDT37.000.010.000.010.00--76362.50%
RDDT240628P000380002024-06-20 11:34AM EDT38.000.010.000.010.00-7373337.50%
RDDT240628P000390002024-06-21 3:07PM EDT39.000.010.000.010.00-45325.00%
RDDT240628P000400002024-06-21 11:47AM EDT40.000.010.000.010.00-1129312.50%
RDDT240628P000410002024-06-12 12:08PM EDT41.000.020.000.010.00-29293.75%
RDDT240628P000430002024-05-16 11:13AM EDT43.000.930.000.340.00-89418.75%
RDDT240628P000435002024-05-22 9:31AM EDT43.500.460.000.280.00--1394.53%
RDDT240628P000440002024-06-04 10:33AM EDT44.000.280.000.050.00-11296.88%
RDDT240628P000445002024-06-03 9:40AM EDT44.500.300.000.280.00-14374.22%
RDDT240628P000450002024-06-24 10:32AM EDT45.000.010.000.050.00-45214281.25%
RDDT240628P000455002024-06-11 11:25AM EDT45.500.090.000.280.00-116353.91%
RDDT240628P000460002024-06-12 10:59AM EDT46.000.200.000.280.00-113344.53%
RDDT240628P000470002024-05-30 10:33AM EDT47.000.830.000.280.00-36325.00%
RDDT240628P000475002024-06-24 3:53PM EDT47.500.010.000.280.00-420314.84%
RDDT240628P000480002024-06-17 9:37AM EDT48.000.270.000.280.00-227305.47%
RDDT240628P000485002024-06-05 10:19AM EDT48.500.540.000.280.00-14296.09%
RDDT240628P000490002024-06-21 11:49AM EDT49.000.060.000.280.00-17286.72%
RDDT240628P000495002024-06-24 10:24AM EDT49.500.050.000.280.00-11277.34%
RDDT240628P000500002024-06-26 9:31AM EDT50.000.150.000.070.00-180212.50%
RDDT240628P000505002024-06-25 11:44AM EDT50.500.070.000.100.00-218217.19%
RDDT240628P000510002024-06-25 1:55PM EDT51.000.260.000.280.00-813249.61%
RDDT240628P000515002024-06-24 1:30PM EDT51.500.080.000.280.00-1229240.63%
RDDT240628P000520002024-06-27 11:19AM EDT52.000.010.000.23-0.01-50.00%1258222.66%
RDDT240628P000525002024-06-27 10:28AM EDT52.500.140.000.27+0.01+7.69%3123220.70%
RDDT240628P000530002024-06-27 3:01PM EDT53.000.010.000.01-0.06-85.71%15213131.25%
RDDT240628P000535002024-06-27 3:57PM EDT53.500.020.010.02-0.02-50.00%1206142.19%
RDDT240628P000540002024-06-27 3:48PM EDT54.000.010.000.01-0.04-80.00%25269118.75%
RDDT240628P000545002024-06-27 9:53AM EDT54.500.010.000.19-0.01-50.00%158172.27%
RDDT240628P000550002024-06-27 3:25PM EDT55.000.010.000.01-0.07-87.50%17219106.25%
RDDT240628P000555002024-06-27 3:42PM EDT55.500.010.000.01-0.05-83.33%668100.00%
RDDT240628P000560002024-06-27 2:13PM EDT56.000.010.000.01-0.06-85.71%732693.75%
RDDT240628P000565002024-06-27 2:00PM EDT56.500.080.000.10-0.04-33.33%293122.66%
RDDT240628P000570002024-06-27 12:21PM EDT57.000.050.000.13-0.05-50.00%27316121.09%
RDDT240628P000575002024-06-27 11:14AM EDT57.500.030.000.10-0.06-66.67%978107.03%
RDDT240628P000580002024-06-27 3:34PM EDT58.000.030.000.05-0.05-62.50%1066988.28%
RDDT240628P000585002024-06-27 1:51PM EDT58.500.050.010.05-0.04-44.44%1119584.38%
RDDT240628P000590002024-06-27 3:36PM EDT59.000.040.040.25-0.08-66.67%14184107.03%
RDDT240628P000595002024-06-27 2:48PM EDT59.500.090.020.17-0.16-64.00%24461287.89%
RDDT240628P000600002024-06-27 3:55PM EDT60.000.070.050.06-0.16-69.57%22697669.92%
RDDT240628P000605002024-06-27 2:09PM EDT60.500.090.040.09-0.22-70.97%4710964.45%
RDDT240628P000610002024-06-27 2:19PM EDT61.000.180.060.14-0.23-56.10%25611162.50%
RDDT240628P000615002024-06-27 1:43PM EDT61.500.160.120.24-0.40-71.43%605664.45%
RDDT240628P000620002024-06-27 3:59PM EDT62.000.300.220.39-0.51-62.96%42417066.99%
RDDT240628P000625002024-06-27 3:49PM EDT62.500.450.360.50-0.55-55.00%4056065.63%
RDDT240628P000630002024-06-27 3:54PM EDT63.000.720.520.70-0.54-42.86%507465.82%
RDDT240628P000635002024-06-27 3:48PM EDT63.500.900.780.97-0.55-37.93%822068.95%
RDDT240628P000640002024-06-27 3:24PM EDT64.001.171.041.29-0.58-33.14%445770.51%
RDDT240628P000650002024-06-27 1:43PM EDT65.001.491.732.04-0.80-34.93%2611676.17%
RDDT240628P000660002024-06-27 1:14PM EDT66.002.502.602.99-6.80-73.12%11590.43%
RDDT240628P000670002024-06-27 2:50PM EDT67.003.552.753.80-4.60-56.44%118111.13%
RDDT240628P000680002024-06-26 10:59AM EDT68.005.323.956.050.00-211151.95%
RDDT240628P000700002024-06-21 10:15AM EDT70.0013.395.257.800.00-24117.97%
RDDT240628P000720002024-06-21 10:47AM EDT72.0015.007.609.300.00-10115.63%
RDDT240628P000730002024-06-14 10:40AM EDT73.0012.008.3510.900.00-20180.47%
RDDT240628P000740002024-06-14 12:37PM EDT74.0013.759.9511.050.00--0160.16%
RDDT240628P000750002024-06-20 10:15AM EDT75.0016.8010.2512.000.00-10269.53%
RDDT240628P000760002024-06-13 12:28PM EDT76.0012.4511.4512.900.00-10269.53%
RDDT240628P000800002024-06-21 1:29PM EDT80.0022.4515.5016.900.00-10322.66%
RDDT240628P000820002024-06-07 1:50PM EDT82.0021.9417.2518.950.00-20355.86%
RDDT240628P000850002024-06-13 10:28AM EDT85.0019.4020.5021.900.00-10382.42%
RDDT240628P000870002024-06-17 9:35AM EDT87.0027.5022.4023.800.00-10383.98%
RDDT240628P000900002024-06-14 11:35AM EDT90.0028.6025.5028.100.00-70414.84%