NYSE - Delayed Quote USD
Reddit, Inc. (RDDT)
At close: October 21 at 4:00 PM EDT
After hours: October 21 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT241025C00035000 | 10/10/2024 7:15 PM | 35 | 34.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RDDT241025C00045000 | 10/10/2024 7:15 PM | 45 | 24.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RDDT241025C00050000 | 9/30/2024 2:23 PM | 50 | 16.93 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RDDT241025C00052000 | 9/25/2024 1:31 PM | 52 | 15.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| RDDT241025C00055000 | 10/17/2024 2:01 PM | 55 | 23.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RDDT241025C00056000 | 10/15/2024 4:34 PM | 56 | 19.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RDDT241025C00058000 | 10/17/2024 1:31 PM | 58 | 18.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RDDT241025C00059000 | 10/17/2024 1:44 PM | 59 | 18.95 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| RDDT241025C00060000 | 10/21/2024 3:29 PM | 60 | 17.85 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| RDDT241025C00061000 | 9/17/2024 5:12 PM | 61 | 4.20 | 15.10 | 16.85 | 0.00 | 0.00% | - | 1 | 0.00% |
| RDDT241025C00062000 | 10/21/2024 6:08 PM | 62 | 16.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RDDT241025C00063000 | 10/9/2024 6:59 PM | 63 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RDDT241025C00064000 | 10/21/2024 5:07 PM | 64 | 14.43 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RDDT241025C00065000 | 10/21/2024 4:35 PM | 65 | 13.91 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| RDDT241025C00066000 | 10/21/2024 4:48 PM | 66 | 12.61 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| RDDT241025C00067000 | 10/21/2024 4:35 PM | 67 | 11.64 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| RDDT241025C00068000 | 10/18/2024 5:52 PM | 68 | 12.93 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| RDDT241025C00069000 | 10/21/2024 1:47 PM | 69 | 10.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RDDT241025C00070000 | 10/21/2024 5:13 PM | 70 | 8.69 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| RDDT241025C00071000 | 10/21/2024 5:10 PM | 71 | 7.72 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| RDDT241025C00072000 | 10/21/2024 7:14 PM | 72 | 7.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| RDDT241025C00073000 | 10/21/2024 5:25 PM | 73 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| RDDT241025C00074000 | 10/21/2024 2:06 PM | 74 | 6.31 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| RDDT241025C00075000 | 10/21/2024 7:55 PM | 75 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1,040 | 0 | 0.00% |
| RDDT241025C00076000 | 10/21/2024 6:52 PM | 76 | 3.87 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| RDDT241025C00077000 | 10/21/2024 7:58 PM | 77 | 2.89 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| RDDT241025C00078000 | 10/21/2024 7:57 PM | 78 | 2.24 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| RDDT241025C00079000 | 10/21/2024 7:59 PM | 79 | 1.79 | 0.00 | 0.00 | 0.00 | 0.00% | 233 | 0 | 1.56% |
| RDDT241025C00080000 | 10/21/2024 7:59 PM | 80 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 753 | 0 | 6.25% |
| RDDT241025C00081000 | 10/21/2024 7:55 PM | 81 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 6.25% |
| RDDT241025C00082000 | 10/21/2024 7:48 PM | 82 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 328 | 0 | 12.50% |
| RDDT241025C00083000 | 10/21/2024 7:58 PM | 83 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 162 | 0 | 12.50% |
| RDDT241025C00084000 | 10/21/2024 6:01 PM | 84 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 12.50% |
| RDDT241025C00085000 | 10/21/2024 7:59 PM | 85 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 389 | 0 | 25.00% |
| RDDT241025C00086000 | 10/21/2024 7:57 PM | 86 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 25.00% |
| RDDT241025C00087000 | 10/21/2024 3:41 PM | 87 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| RDDT241025C00088000 | 10/21/2024 6:00 PM | 88 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 0 | 25.00% |
| RDDT241025C00089000 | 10/21/2024 3:00 PM | 89 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1,270 | 0 | 25.00% |
| RDDT241025C00090000 | 10/21/2024 4:34 PM | 90 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 237 | 0 | 25.00% |
| RDDT241025C00091000 | 10/21/2024 3:46 PM | 91 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| RDDT241025C00092000 | 10/21/2024 3:09 PM | 92 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 25.00% |
| RDDT241025C00093000 | 10/21/2024 1:31 PM | 93 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| RDDT241025C00094000 | 10/18/2024 7:48 PM | 94 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT241025P00035000 | 9/30/2024 1:42 PM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RDDT241025P00040000 | 10/2/2024 1:44 PM | 40 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RDDT241025P00045000 | 9/17/2024 7:06 PM | 45 | 0.32 | 0.00 | 0.89 | 0.00 | 0.00% | 2 | 12 | 328.13% |
| RDDT241025P00047000 | 9/18/2024 2:39 PM | 47 | 0.45 | 0.00 | 0.24 | 0.00 | 0.00% | 7 | 17 | 241.80% |
| RDDT241025P00048000 | 9/16/2024 1:32 PM | 48 | 0.60 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 9 | 232.81% |
| RDDT241025P00049000 | 10/16/2024 2:10 PM | 49 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| RDDT241025P00050000 | 10/11/2024 7:46 PM | 50 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| RDDT241025P00051000 | 9/25/2024 1:30 PM | 51 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RDDT241025P00052000 | 9/19/2024 5:30 PM | 52 | 0.52 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 1 | 199.22% |
| RDDT241025P00053000 | 10/2/2024 2:46 PM | 53 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RDDT241025P00054000 | 10/21/2024 1:31 PM | 54 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RDDT241025P00055000 | 10/18/2024 2:58 PM | 55 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RDDT241025P00056000 | 10/16/2024 6:36 PM | 56 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RDDT241025P00057000 | 10/21/2024 2:07 PM | 57 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RDDT241025P00058000 | 10/10/2024 4:01 PM | 58 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| RDDT241025P00059000 | 10/15/2024 2:37 PM | 59 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RDDT241025P00060000 | 10/18/2024 6:40 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| RDDT241025P00061000 | 10/21/2024 7:15 PM | 61 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| RDDT241025P00062000 | 10/21/2024 1:32 PM | 62 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RDDT241025P00063000 | 10/21/2024 1:32 PM | 63 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| RDDT241025P00064000 | 10/18/2024 2:25 PM | 64 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RDDT241025P00065000 | 10/21/2024 5:59 PM | 65 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 50.00% |
| RDDT241025P00066000 | 10/18/2024 7:33 PM | 66 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| RDDT241025P00067000 | 10/21/2024 6:07 PM | 67 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| RDDT241025P00068000 | 10/21/2024 5:53 PM | 68 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 25.00% |
| RDDT241025P00069000 | 10/18/2024 2:52 PM | 69 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| RDDT241025P00070000 | 10/21/2024 7:58 PM | 70 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 391 | 0 | 25.00% |
| RDDT241025P00071000 | 10/21/2024 4:45 PM | 71 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
| RDDT241025P00072000 | 10/21/2024 5:11 PM | 72 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 230 | 0 | 25.00% |
| RDDT241025P00073000 | 10/21/2024 7:58 PM | 73 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 327 | 0 | 12.50% |
| RDDT241025P00074000 | 10/21/2024 7:59 PM | 74 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 153 | 0 | 12.50% |
| RDDT241025P00075000 | 10/21/2024 7:59 PM | 75 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 191 | 0 | 12.50% |
| RDDT241025P00076000 | 10/21/2024 7:54 PM | 76 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 179 | 0 | 6.25% |
| RDDT241025P00077000 | 10/21/2024 7:47 PM | 77 | 1.08 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 0 | 6.25% |
| RDDT241025P00078000 | 10/21/2024 7:58 PM | 78 | 1.62 | 0.00 | 0.00 | 0.00 | 0.00% | 167 | 0 | 1.56% |
| RDDT241025P00079000 | 10/21/2024 7:58 PM | 79 | 2.14 | 0.00 | 0.00 | 0.00 | 0.00% | 376 | 0 | 0.00% |
| RDDT241025P00080000 | 10/21/2024 7:59 PM | 80 | 2.78 | 0.00 | 0.00 | 0.00 | 0.00% | 274 | 0 | 0.00% |
| RDDT241025P00081000 | 10/21/2024 7:39 PM | 81 | 3.17 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 0 | 0.00% |
| RDDT241025P00082000 | 10/21/2024 7:15 PM | 82 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | 165 | 0 | 0.00% |
| RDDT241025P00083000 | 10/21/2024 4:42 PM | 83 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| RDDT241025P00084000 | 10/21/2024 1:44 PM | 84 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RDDT241025P00086000 | 10/18/2024 1:51 PM | 86 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RDDT241025P00087000 | 10/21/2024 2:39 PM | 87 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RDDT241025P00090000 | 10/21/2024 5:24 PM | 90 | 11.46 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| RDDT241025P00092000 | 10/16/2024 2:03 PM | 92 | 17.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RDDT241025P00094000 | 10/21/2024 1:37 PM | 94 | 14.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
DJT Trump Media & Technology Group Corp.
31.30
+5.81%
SPOT Spotify Technology S.A.
381.97
+0.82%
META Meta Platforms, Inc.
575.16
-0.23%
SNAP Snap Inc.
10.33
-1.53%
GOOG Alphabet Inc.
165.80
+0.45%
GOOGL Alphabet Inc.
164.07
+0.40%
BIDU Baidu, Inc.
91.62
-2.93%
DASH DoorDash, Inc.
152.89
+0.60%
DJTWW Trump Media & Technology Group Corp.
22.58
+3.96%
PINS Pinterest, Inc.
33.03
-0.45%