Advertisement
U.S. markets open in 7 minutes

Reddit, Inc. (RDDT)

NYSE - Nasdaq Real Time Price. Currency in USD
141.90-4.77 (-3.25%)
At close: 04:00PM EST
141.25 -0.65 (-0.46%)
Pre-Market: 09:22AM EST
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 29, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDDT241129C000600002024-10-30 12:34PM EST60.0053.600.000.000.00-120.00%
RDDT241129C000620002024-11-21 2:23PM EST62.0091.120.000.000.00-220.00%
RDDT241129C000630002024-10-30 12:13PM EST63.0051.350.000.000.00-110.00%
RDDT241129C000640002024-11-14 12:27PM EST64.0069.350.000.000.00-100.00%
RDDT241129C000650002024-11-22 11:16AM EST65.0079.040.000.000.00-480.00%
RDDT241129C000670002024-11-25 2:21PM EST67.0075.190.000.000.00-200.00%
RDDT241129C000680002024-11-25 10:27AM EST68.0078.200.000.000.00-330.00%
RDDT241129C000690002024-11-25 10:30AM EST69.0078.250.000.000.00-270.00%
RDDT241129C000700002024-11-08 3:27PM EST70.0063.760.000.000.00-2150.00%
RDDT241129C000710002024-11-08 3:51PM EST71.0063.230.000.000.00-17180.00%
RDDT241129C000720002024-11-25 12:33PM EST72.0070.570.000.000.00-170.00%
RDDT241129C000730002024-10-30 8:36AM EST73.0037.050.000.000.00-250.00%
RDDT241129C000740002024-11-07 10:32AM EST74.0055.000.000.000.00-170.00%
RDDT241129C000750002024-11-22 1:13PM EST75.0072.190.000.000.00-130.00%
RDDT241129C000760002024-10-30 8:50AM EST76.0037.000.000.000.00-130.00%
RDDT241129C000770002024-11-01 8:39AM EST77.0034.200.000.000.00-460.00%
RDDT241129C000780002024-10-30 9:40AM EST78.0036.140.000.000.00-600.00%
RDDT241129C000790002024-11-25 9:46AM EST79.0072.100.000.000.00-1200.00%
RDDT241129C000800002024-11-25 9:38AM EST80.0066.950.000.000.00-1310.00%
RDDT241129C000810002024-11-01 9:44AM EST81.0032.390.000.000.00-330.00%
RDDT241129C000820002024-11-01 10:45AM EST82.0030.750.000.000.00-1110.00%
RDDT241129C000830002024-10-30 8:43AM EST83.0026.550.000.000.00-1050.00%
RDDT241129C000840002024-11-15 3:51PM EST84.0040.710.000.000.00-190.00%
RDDT241129C000850002024-11-25 11:16AM EST85.0060.180.000.000.00-1130.00%
RDDT241129C000860002024-10-31 11:41AM EST86.0033.750.000.000.00-160.00%
RDDT241129C000870002024-11-12 11:47AM EST87.0041.150.000.000.00-1100.00%
RDDT241129C000880002024-11-01 2:56PM EST88.0025.800.000.000.00-760.00%
RDDT241129C000890002024-11-04 12:26PM EST89.0022.800.000.000.00-130.00%
RDDT241129C000900002024-11-21 12:31PM EST90.0061.210.000.000.00-92660.00%
RDDT241129C000910002024-11-08 11:30AM EST91.0039.150.000.000.00-1210.00%
RDDT241129C000920002024-11-11 11:50AM EST92.0042.730.000.000.00-130.00%
RDDT241129C000930002024-11-14 11:22AM EST93.0039.610.000.000.00--00.00%
RDDT241129C000950002024-11-22 9:53AM EST95.0053.410.000.000.00-1190.00%
RDDT241129C000960002024-11-06 10:18AM EST96.0023.800.000.000.00--00.00%
RDDT241129C000970002024-11-21 3:35PM EST97.0059.040.000.000.00-220.00%
RDDT241129C000980002024-11-25 9:34AM EST98.0050.670.000.000.00-100.00%
RDDT241129C000990002024-11-25 10:02AM EST99.0051.060.000.000.00-220.00%
RDDT241129C001000002024-11-25 10:02AM EST100.0050.110.000.000.00-1990.00%
RDDT241129C001010002024-11-19 9:30AM EST101.0028.220.000.000.00-20400.00%
RDDT241129C001020002024-11-19 10:08AM EST102.0031.700.000.000.00-21410.00%
RDDT241129C001030002024-11-19 10:57AM EST103.0030.310.000.000.00-20400.00%
RDDT241129C001040002024-11-19 10:57AM EST104.0029.370.000.000.00-20400.00%
RDDT241129C001050002024-11-22 3:54PM EST105.0041.460.000.000.00-11130.00%
RDDT241129C001060002024-11-20 9:31AM EST106.0031.350.000.000.00-10300.00%
RDDT241129C001070002024-11-14 11:22AM EST107.0026.240.000.000.00-140.00%
RDDT241129C001080002024-11-20 9:39AM EST108.0027.220.000.000.00-330.00%
RDDT241129C001090002024-11-20 9:31AM EST109.0028.740.000.000.00-10300.00%
RDDT241129C001100002024-11-25 12:11PM EST110.0034.160.000.000.00-2800.00%
RDDT241129C001110002024-11-20 9:40AM EST111.0024.130.000.000.00-10250.00%
RDDT241129C001120002024-11-22 10:17AM EST112.0034.150.000.000.00-4460.00%
RDDT241129C001130002024-11-19 1:23PM EST113.0024.480.000.000.00-12170.00%
RDDT241129C001140002024-11-11 9:46AM EST114.0021.790.000.000.00-1630.00%
RDDT241129C001150002024-11-25 12:44PM EST115.0025.400.000.000.00-17720.00%
RDDT241129C001160002024-11-21 10:24AM EST116.0029.850.000.000.00-2110.00%
RDDT241129C001170002024-11-21 11:15AM EST117.0032.780.000.000.00-550.00%
RDDT241129C001180002024-11-25 9:48AM EST118.0032.870.000.000.00-10100.00%
RDDT241129C001190002024-11-22 12:48PM EST119.0028.600.000.000.00-2200.00%
RDDT241129C001200002024-11-25 12:00PM EST120.0025.230.000.000.00-11400.00%
RDDT241129C001210002024-11-22 2:37PM EST121.0026.150.000.000.00-11460.00%
RDDT241129C001220002024-11-22 10:23AM EST122.0024.640.000.000.00-11570.00%
RDDT241129C001230002024-11-25 9:48AM EST123.0027.850.000.000.00-101640.00%
RDDT241129C001240002024-11-22 1:42PM EST124.0022.060.000.000.00-12840.00%
RDDT241129C001250002024-11-22 11:16AM EST125.0019.290.000.000.00-4540.00%
RDDT241129C001260002024-11-22 2:51PM EST126.0020.390.000.000.00-6200.00%
RDDT241129C001270002024-11-25 12:38PM EST127.0014.320.000.000.00-1470.00%
RDDT241129C001280002024-11-25 3:32PM EST128.0012.420.000.000.00-3980.00%
RDDT241129C001290002024-11-25 11:29AM EST129.0016.090.000.000.00-1340.00%
RDDT241129C001300002024-11-25 3:59PM EST130.0012.750.000.000.00-151160.00%
RDDT241129C001310002024-11-25 9:33AM EST131.0018.000.000.000.00-1530.00%
RDDT241129C001320002024-11-25 3:00PM EST132.0010.000.000.000.00-281190.00%
RDDT241129C001330002024-11-25 12:41PM EST133.008.090.000.000.00-26860.00%
RDDT241129C001340002024-11-25 12:48PM EST134.009.100.000.000.00-7860.00%
RDDT241129C001350002024-11-25 3:55PM EST135.008.000.000.000.00-581680.00%
RDDT241129C001360002024-11-25 2:34PM EST136.006.750.000.000.00-8710.00%
RDDT241129C001370002024-11-25 3:59PM EST137.006.750.000.000.00-752380.00%
RDDT241129C001380002024-11-25 3:59PM EST138.006.900.000.000.00-17790.00%
RDDT241129C001390002024-11-25 3:57PM EST139.005.680.000.000.00-5540.00%
RDDT241129C001400002024-11-25 3:56PM EST140.005.000.000.000.00-2577770.00%
RDDT241129C001410002024-11-25 3:58PM EST141.004.500.000.000.00-521150.00%
RDDT241129C001420002024-11-25 3:59PM EST142.004.000.000.000.00-1721220.20%
RDDT241129C001430002024-11-25 3:59PM EST143.003.650.000.000.00-3602531.56%
RDDT241129C001440002024-11-25 3:56PM EST144.003.110.000.000.00-461193.13%
RDDT241129C001450002024-11-25 3:59PM EST145.003.040.000.000.00-8829696.25%
RDDT241129C001460002024-11-25 3:59PM EST146.002.450.000.000.00-1871896.25%
RDDT241129C001470002024-11-25 3:58PM EST147.002.300.000.000.00-3734956.25%
RDDT241129C001480002024-11-25 3:55PM EST148.001.660.000.000.00-46054512.50%
RDDT241129C001490002024-11-25 3:23PM EST149.001.150.000.000.00-11710612.50%
RDDT241129C001500002024-11-25 3:59PM EST150.001.500.000.000.00-1,3531,09012.50%
RDDT241129C001525002024-11-25 3:59PM EST152.501.050.000.000.00-33034412.50%
RDDT241129C001550002024-11-25 3:59PM EST155.000.850.000.000.00-63764725.00%
RDDT241129C001575002024-11-25 3:59PM EST157.500.600.000.000.00-12511825.00%
RDDT241129C001600002024-11-25 3:57PM EST160.000.450.000.000.00-3,9701,01825.00%
RDDT241129C001625002024-11-25 3:24PM EST162.500.310.000.000.00-987825.00%
RDDT241129C001650002024-11-25 3:57PM EST165.000.230.000.000.00-1431,17225.00%
RDDT241129C001675002024-11-25 3:59PM EST167.500.240.000.000.00-2714025.00%
RDDT241129C001700002024-11-25 3:59PM EST170.000.240.000.000.00-27725350.00%
RDDT241129C001725002024-11-25 2:02PM EST172.500.120.000.000.00-839350.00%
RDDT241129C001750002024-11-25 3:16PM EST175.000.070.000.000.00-4017950.00%
RDDT241129C001775002024-11-22 9:32AM EST177.501.100.000.000.00-21750.00%
RDDT241129C001800002024-11-25 1:05PM EST180.000.100.000.000.00-1041,21450.00%
RDDT241129C001850002024-11-25 10:15AM EST185.000.140.000.000.00-36350.00%
RDDT241129C001900002024-11-25 2:50PM EST190.000.040.000.000.00-10811750.00%
RDDT241129C001950002024-11-22 9:58AM EST195.000.360.000.000.00-120850.00%
RDDT241129C002000002024-11-25 11:26AM EST200.000.030.000.000.00-443150.00%
RDDT241129C002050002024-11-25 1:35PM EST205.000.020.000.000.00-10516150.00%
RDDT241129C002350002024-11-22 3:58PM EST235.000.080.000.000.00-786350.00%
PutsforNovember 29, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDDT241129P000450002024-11-07 2:54PM EST45.000.010.000.000.00--150.00%
RDDT241129P000550002024-11-05 3:17PM EST55.000.030.000.000.00-522050.00%
RDDT241129P000590002024-11-18 1:40PM EST59.000.020.000.000.00-10911550.00%
RDDT241129P000600002024-11-18 1:45PM EST60.000.010.000.000.00-87187450.00%
RDDT241129P000610002024-11-19 9:30AM EST61.000.010.000.000.00-252550.00%
RDDT241129P000620002024-11-18 3:56PM EST62.000.020.000.000.00-151050.00%
RDDT241129P000630002024-11-19 11:25AM EST63.000.030.000.000.00-191150.00%
RDDT241129P000640002024-11-19 11:26AM EST64.000.030.000.000.00-2824750.00%
RDDT241129P000650002024-11-18 3:33PM EST65.000.020.000.000.00-232450.00%
RDDT241129P000660002024-11-11 2:40PM EST66.000.010.000.000.00-821150.00%
RDDT241129P000670002024-11-13 9:32AM EST67.000.030.000.000.00-74850.00%
RDDT241129P000680002024-11-13 9:32AM EST68.000.020.000.000.00-611350.00%
RDDT241129P000690002024-11-18 3:33PM EST69.000.030.000.000.00-81650.00%
RDDT241129P000700002024-11-06 2:24PM EST70.000.080.000.000.00-24750.00%
RDDT241129P000710002024-10-30 8:38AM EST71.000.390.000.000.00-24550.00%
RDDT241129P000720002024-11-04 1:20PM EST72.000.130.000.000.00-11250.00%
RDDT241129P000730002024-10-30 11:59AM EST73.000.660.000.000.00--150.00%
RDDT241129P000740002024-11-20 10:21AM EST74.000.040.000.000.00-1350.00%
RDDT241129P000750002024-11-21 12:06PM EST75.000.040.000.000.00-12050.00%
RDDT241129P000760002024-11-05 10:12AM EST76.000.170.000.000.00-11450.00%
RDDT241129P000770002024-10-29 2:59PM EST77.005.100.000.000.00-4450.00%
RDDT241129P000780002024-10-30 9:56AM EST78.000.230.000.000.00-11550.00%
RDDT241129P000790002024-10-31 9:43AM EST79.000.360.000.000.00-11150.00%
RDDT241129P000800002024-11-07 11:33AM EST80.000.290.000.000.00-61850.00%
RDDT241129P000810002024-11-21 3:46PM EST81.000.010.000.000.00-1411850.00%
RDDT241129P000820002024-11-05 10:17AM EST82.000.070.000.000.00-51650.00%
RDDT241129P000830002024-11-11 9:45AM EST83.000.010.000.000.00-1250.00%
RDDT241129P000840002024-10-29 12:17PM EST84.008.350.000.000.00--150.00%
RDDT241129P000850002024-11-21 12:42PM EST85.000.030.000.000.00-218950.00%
RDDT241129P000860002024-11-13 1:31PM EST86.000.010.000.000.00-34550.00%
RDDT241129P000870002024-11-01 1:28PM EST87.000.460.000.000.00-141450.00%
RDDT241129P000880002024-11-04 2:43PM EST88.000.460.000.000.00-101150.00%
RDDT241129P000890002024-11-20 9:31AM EST89.000.040.000.000.00-157750.00%
RDDT241129P000900002024-11-25 1:06PM EST90.000.010.000.000.00-101,76850.00%
RDDT241129P000910002024-11-07 11:27AM EST91.000.380.000.000.00-1250.00%
RDDT241129P000920002024-11-05 12:54PM EST92.000.490.000.000.00-121250.00%
RDDT241129P000930002024-11-21 10:12AM EST93.000.020.000.000.00-21350.00%
RDDT241129P000940002024-11-05 2:09PM EST94.000.750.000.000.00-1250.00%
RDDT241129P000950002024-11-21 12:33PM EST95.000.040.000.000.00-172350.00%
RDDT241129P000960002024-11-05 1:07PM EST96.000.680.000.000.00--350.00%
RDDT241129P000970002024-11-21 12:55PM EST97.000.100.000.000.00-201250.00%
RDDT241129P000980002024-11-25 3:29PM EST98.000.010.000.000.00-7210050.00%
RDDT241129P000990002024-11-06 10:28AM EST99.000.690.000.000.00-1250.00%
RDDT241129P001000002024-11-25 3:29PM EST100.000.010.000.000.00-8697050.00%
RDDT241129P001010002024-11-20 1:20PM EST101.000.070.000.000.00-31050.00%
RDDT241129P001020002024-11-07 10:13AM EST102.000.450.000.000.00-1550.00%
RDDT241129P001030002024-11-14 2:06PM EST103.000.180.000.000.00-143350.00%
RDDT241129P001040002024-11-21 3:00PM EST104.000.050.000.000.00-62350.00%
RDDT241129P001050002024-11-25 11:34AM EST105.000.190.000.000.00-521450.00%
RDDT241129P001060002024-11-21 3:15PM EST106.000.050.000.000.00-29850.00%
RDDT241129P001070002024-11-18 11:31AM EST107.000.130.000.000.00-14250.00%
RDDT241129P001080002024-11-21 3:31PM EST108.000.050.000.000.00-31050.00%
RDDT241129P001090002024-11-25 10:15AM EST109.000.010.000.000.00-314850.00%
RDDT241129P001100002024-11-25 10:14AM EST110.000.020.000.000.00-618050.00%
RDDT241129P001110002024-11-22 9:32AM EST111.000.640.000.000.00-1750.00%
RDDT241129P001120002024-11-22 10:54AM EST112.000.050.000.000.00-15221150.00%
RDDT241129P001130002024-11-22 3:46PM EST113.000.050.000.000.00-1578250.00%
RDDT241129P001140002024-11-22 3:31PM EST114.000.050.000.000.00-23050.00%
RDDT241129P001150002024-11-25 2:09PM EST115.000.040.000.000.00-16327750.00%
RDDT241129P001160002024-11-25 12:45PM EST116.000.050.000.000.00-20014250.00%
RDDT241129P001170002024-11-25 2:16PM EST117.000.050.000.000.00-221150.00%
RDDT241129P001180002024-11-25 2:09PM EST118.000.060.000.000.00-9112850.00%
RDDT241129P001190002024-11-25 11:51AM EST119.000.060.000.000.00-1088050.00%
RDDT241129P001200002024-11-25 3:11PM EST120.000.100.000.000.00-2466,41725.00%
RDDT241129P001210002024-11-25 3:23PM EST121.000.080.000.000.00-20319625.00%
RDDT241129P001220002024-11-25 3:45PM EST122.000.150.000.000.00-20915825.00%
RDDT241129P001230002024-11-25 9:52AM EST123.000.100.000.000.00-328325.00%
RDDT241129P001240002024-11-25 3:44PM EST124.000.140.000.000.00-1175125.00%
RDDT241129P001250002024-11-25 3:56PM EST125.000.150.000.000.00-22627025.00%
RDDT241129P001260002024-11-25 3:39PM EST126.000.230.000.000.00-4029425.00%
RDDT241129P001270002024-11-25 1:58PM EST127.000.200.000.000.00-209625.00%
RDDT241129P001280002024-11-25 12:55PM EST128.000.270.000.000.00-1044025.00%
RDDT241129P001290002024-11-25 3:22PM EST129.000.580.000.000.00-568325.00%
RDDT241129P001300002024-11-25 3:59PM EST130.000.360.000.000.00-40349325.00%
RDDT241129P001310002024-11-25 3:32PM EST131.000.800.000.000.00-31748312.50%
RDDT241129P001320002024-11-25 3:25PM EST132.001.020.000.000.00-10718312.50%
RDDT241129P001330002024-11-25 3:45PM EST133.001.060.000.000.00-5810012.50%
RDDT241129P001340002024-11-25 3:59PM EST134.001.000.000.000.00-6714512.50%
RDDT241129P001350002024-11-25 3:59PM EST135.001.140.000.000.00-77570712.50%
RDDT241129P001360002024-11-25 3:59PM EST136.001.570.000.000.00-14514512.50%
RDDT241129P001370002024-11-25 3:54PM EST137.002.000.000.000.00-6594516.25%
RDDT241129P001380002024-11-25 3:59PM EST138.001.970.000.000.00-1442326.25%
RDDT241129P001390002024-11-25 3:59PM EST139.002.460.000.000.00-2831686.25%
RDDT241129P001400002024-11-25 3:59PM EST140.002.750.000.000.00-7537863.13%
RDDT241129P001410002024-11-25 3:45PM EST141.004.050.000.000.00-953011.56%
RDDT241129P001420002024-11-25 3:59PM EST142.003.850.000.000.00-3852350.00%
RDDT241129P001430002024-11-25 3:44PM EST143.005.100.000.000.00-94870.00%
RDDT241129P001440002024-11-25 3:22PM EST144.006.500.000.000.00-3041930.00%
RDDT241129P001450002024-11-25 3:46PM EST145.006.850.000.000.00-2735140.00%
RDDT241129P001460002024-11-25 3:50PM EST146.007.570.000.000.00-1081340.00%
RDDT241129P001470002024-11-25 3:24PM EST147.008.650.000.000.00-52630.00%
RDDT241129P001480002024-11-25 3:46PM EST148.009.010.000.000.00-1821230.00%
RDDT241129P001490002024-11-25 3:14PM EST149.0010.150.000.000.00-15170.00%
RDDT241129P001500002024-11-25 3:51PM EST150.0010.100.000.000.00-2363370.00%
RDDT241129P001525002024-11-25 12:36PM EST152.5011.720.000.000.00-21540.00%
RDDT241129P001550002024-11-25 12:08PM EST155.0012.300.000.000.00-4480.00%
RDDT241129P001575002024-11-25 9:53AM EST157.508.800.000.000.00-2330.00%
RDDT241129P001600002024-11-25 12:40PM EST160.0020.000.000.000.00-4460.00%
RDDT241129P001650002024-11-22 11:06AM EST165.0020.600.000.000.00-110.00%
RDDT241129P001675002024-11-21 1:04PM EST167.5017.150.000.000.00--20.00%
RDDT241129P001700002024-11-25 3:04PM EST170.0029.200.000.000.00-902150.00%
RDDT241129P001750002024-11-25 10:51AM EST175.0030.100.000.000.00-110.00%
RDDT241129P001775002024-11-21 11:34AM EST177.5029.760.000.000.00--30.00%
RDDT241129P001850002024-11-21 1:16PM EST185.0032.750.000.000.00--00.00%
RDDT241129P001900002024-11-22 1:10PM EST190.0042.960.000.000.00-4050.00%
RDDT241129P001950002024-11-22 1:10PM EST195.0047.930.000.000.00-4010.00%