$96.16
0.780.82%
À la fermeture: -
$96.70
0.540.56%
Après les heures de négociation: Apr 17, 7:19 PM EDT
Comments
Loading...
Reddit (NYSE:RDDT) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Reddit à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Reddit..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price37.5Apr 07, 2025
Change
00%
Bid39.1
Ask42.8
volume0
Intrest38
Strike
55
55
Last Price0.03Apr 17, 2025
Change
0.0350%
Bid0.01
Ask0.03
volume55
Intrest223
Last Price40.15Apr 11, 2025
Change
00%
Bid34.1
Ask37.9
volume0
Intrest48
Strike
60
60
Last Price0.09Apr 16, 2025
Change
00%
Bid0.01
Ask0.31
volume0
Intrest126
Last Price27.05Apr 08, 2025
Change
00%
Bid29.45
Ask31.95
volume0
Intrest39
Strike
65
65
Last Price0.11Apr 17, 2025
Change
0.1456%
Bid0.05
Ask0.1
volume3
Intrest47
Last Price-
Change
-
Bid28.85
Ask31.15
volume0
Intrest0
Strike
66
66
Last Price0.08Apr 17, 2025
Change
-
Bid0.05
Ask0.11
volume10
Intrest0
Last Price28.24Apr 17, 2025
Change
3.4914.1%
Bid27.65
Ask29.9
volume8
Intrest8
Strike
67
67
Last Price-
Change
-
Bid0.03
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid26.4
Ask29.2
volume0
Intrest0
Strike
68
68
Last Price0.21Apr 17, 2025
Change
0.1338.24%
Bid0.01
Ask0.27
volume8
Intrest1
Last Price-
Change
-
Bid25.15
Ask28
volume0
Intrest0
Strike
69
69
Last Price0.32Apr 17, 2025
Change
0.0411.11%
Bid0.06
Ask0.49
volume1
Intrest5
Last Price25.4Apr 07, 2025
Change
00%
Bid24.3
Ask27.15
volume0
Intrest32
Strike
70
70
Last Price0.15Apr 17, 2025
Change
0.2562.5%
Bid0.12
Ask0.24
volume139
Intrest166
Last Price-
Change
-
Bid23.35
Ask26.15
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid0.06
Ask0.5
volume0
Intrest0
Last Price32.85Apr 10, 2025
Change
00%
Bid22.55
Ask25.15
volume0
Intrest2
Strike
72
72
Last Price0.25Apr 17, 2025
Change
0.2550%
Bid0.09
Ask0.47
volume2
Intrest105
Last Price21.5Apr 07, 2025
Change
00%
Bid21.4
Ask24.25
volume0
Intrest6
Strike
73
73
Last Price0.26Apr 17, 2025
Change
0.2650%
Bid0.01
Ask0.43
volume1
Intrest6
Last Price-
Change
-
Bid20.3
Ask22.95
volume0
Intrest0
Strike
74
74
Last Price0.29Apr 17, 2025
Change
0.9175.83%
Bid0.14
Ask0.36
volume4
Intrest7
Last Price21.47Apr 17, 2025
Change
2.9215.74%
Bid19.3
Ask22.4
volume1
Intrest1
Strike
75
75
Last Price0.25Apr 17, 2025
Change
0.3659.02%
Bid0.13
Ask0.29
volume124
Intrest328
Last Price-
Change
-
Bid18.5
Ask21.35
volume0
Intrest0
Strike
76
76
Last Price0.34Apr 17, 2025
Change
0.3651.43%
Bid0.17
Ask0.35
volume3
Intrest7
Last Price-
Change
-
Bid17.65
Ask20.35
volume0
Intrest0
Strike
77
77
Last Price0.33Apr 17, 2025
Change
0.0517.86%
Bid0.29
Ask0.38
volume3
Intrest11
Last Price-
Change
-
Bid16.5
Ask19.4
volume0
Intrest0
Strike
78
78
Last Price0.39Apr 17, 2025
Change
0.6863.55%
Bid0.17
Ask0.42
volume17
Intrest54
Last Price-
Change
-
Bid15.5
Ask18.45
volume0
Intrest0
Strike
79
79
Last Price0.79Apr 16, 2025
Change
00%
Bid0.23
Ask0.48
volume0
Intrest30
Last Price16.05Apr 17, 2025
Change
3.9519.75%
Bid15.25
Ask17.15
volume1
Intrest26
Strike
80
80
Last Price0.54Apr 17, 2025
Change
0.5751.35%
Bid0.44
Ask0.54
volume346
Intrest303
Last Price-
Change
-
Bid14.4
Ask16.65
volume0
Intrest0
Strike
81
81
Last Price0.87Apr 17, 2025
Change
0.7144.94%
Bid0.32
Ask0.65
volume507
Intrest50
Last Price12.55Apr 16, 2025
Change
00%
Bid14.2
Ask15.25
volume0
Intrest4
Strike
82
82
Last Price0.72Apr 17, 2025
Change
0.540.98%
Bid0.41
Ask0.69
volume18
Intrest29
Last Price14Apr 08, 2025
Change
00%
Bid14.05
Ask15.35
volume0
Intrest3
Strike
82.5
82.5
Last Price0.77Apr 17, 2025
Change
0.434.19%
Bid0.49
Ask0.74
volume9
Intrest6
Last Price-
Change
-
Bid13.4
Ask14.35
volume0
Intrest0
Strike
83
83
Last Price0.78Apr 17, 2025
Change
1.260.61%
Bid0.63
Ask0.82
volume23
Intrest9
Last Price20.2Apr 11, 2025
Change
00%
Bid13.15
Ask14.65
volume0
Intrest3
Strike
83.5
83.5
Last Price1.09Apr 17, 2025
Change
1.0950%
Bid0.7
Ask1.6
volume1
Intrest21
Last Price19.8Apr 11, 2025
Change
00%
Bid11.7
Ask13.3
volume0
Intrest1
Strike
84
84
Last Price0.85Apr 17, 2025
Change
0.7948.17%
Bid0.67
Ask0.91
volume16
Intrest11
Last Price11.05Apr 17, 2025
Change
4.1527.3%
Bid11
Ask12.35
volume2
Intrest23
Strike
85
85
Last Price1.05Apr 17, 2025
Change
0.4429.53%
Bid0.94
Ask1.06
volume109
Intrest424
Last Price15.4Apr 11, 2025
Change
00%
Bid11
Ask11.55
volume0
Intrest3
Strike
86
86
Last Price1.1Apr 17, 2025
Change
1.6259.56%
Bid0.9
Ask1.21
volume55
Intrest32
Last Price8.91Apr 17, 2025
Change
5.1436.58%
Bid10.25
Ask10.65
volume1
Intrest51
Strike
87
87
Last Price1.7Apr 17, 2025
Change
137.04%
Bid1.21
Ask1.39
volume89
Intrest185
Last Price10.11Apr 17, 2025
Change
9.0847.32%
Bid8.45
Ask10.05
volume2
Intrest1
Strike
88
88
Last Price1.56Apr 17, 2025
Change
1.4648.34%
Bid1.45
Ask1.57
volume23
Intrest67
Last Price8.75Apr 17, 2025
Change
6.0540.88%
Bid8.65
Ask9.7
volume3
Intrest17
Strike
89
89
Last Price1.81Apr 17, 2025
Change
1.6147.08%
Bid1.52
Ask1.79
volume5
Intrest45
Last Price7.84Apr 17, 2025
Change
0.9814.29%
Bid7.05
Ask8.35
volume14
Intrest51
Strike
90
90
Last Price1.97Apr 17, 2025
Change
2.3854.71%
Bid1.9
Ask2.03
volume75
Intrest229
Last Price7.23Apr 17, 2025
Change
0.517.59%
Bid7.2
Ask7.6
volume4
Intrest111
Strike
91
91
Last Price2.4Apr 17, 2025
Change
1.842.86%
Bid2.1
Ask2.32
volume10
Intrest80
Last Price6.4Apr 17, 2025
Change
0.34.48%
Bid6.55
Ask6.95
volume21
Intrest27
Strike
92
92
Last Price2.81Apr 17, 2025
Change
2.0442.06%
Bid2.46
Ask2.65
volume15
Intrest63
Last Price6.02Apr 17, 2025
Change
1.2225.42%
Bid5.85
Ask6.7
volume39
Intrest156
Strike
93
93
Last Price2.92Apr 17, 2025
Change
1.3431.46%
Bid2.79
Ask2.97
volume15
Intrest24
Last Price5.37Apr 17, 2025
Change
0.488.21%
Bid5.3
Ask6.25
volume20
Intrest50
Strike
94
94
Last Price3.26Apr 17, 2025
Change
2.9447.42%
Bid2.86
Ask3.35
volume86
Intrest19
Last Price4.62Apr 17, 2025
Change
0.285.71%
Bid3.85
Ask5.2
volume169
Intrest262
Strike
95
95
Last Price3.85Apr 17, 2025
Change
0.8818.6%
Bid2.99
Ask3.75
volume89
Intrest365
Last Price4.29Apr 17, 2025
Change
0.5611.55%
Bid4.1
Ask4.4
volume54
Intrest25
Strike
96
96
Last Price4.1Apr 17, 2025
Change
1.425.45%
Bid4
Ask4.2
volume44
Intrest417
Last Price3.75Apr 17, 2025
Change
0.12.6%
Bid3.65
Ask4.25
volume73
Intrest30
Strike
97
97
Last Price4.75Apr 17, 2025
Change
2.736.24%
Bid4.45
Ask4.7
volume21
Intrest40
Last Price3.2Apr 17, 2025
Change
0.3610.11%
Bid3.15
Ask3.45
volume124
Intrest54
Strike
98
98
Last Price5.4Apr 17, 2025
Change
2.632.5%
Bid4.85
Ask5.2
volume38
Intrest43
Last Price2.83Apr 17, 2025
Change
0.5716.76%
Bid2.6
Ask2.94
volume86
Intrest166
Strike
99
99
Last Price5.75Apr 17, 2025
Change
1.5921.66%
Bid4.9
Ask5.85
volume3
Intrest155
Last Price2.46Apr 17, 2025
Change
0.5418%
Bid2.27
Ask2.5
volume1082
Intrest1188
Strike
100
100
Last Price6.45Apr 17, 2025
Change
1.9323.03%
Bid6
Ask6.45
volume33
Intrest339
Last Price2.08Apr 17, 2025
Change
0.6924.91%
Bid1.87
Ask2.18
volume220
Intrest74
Strike
101
101
Last Price7.81Apr 17, 2025
Change
0.576.8%
Bid6.15
Ask7.15
volume20
Intrest68
Last Price1.67Apr 17, 2025
Change
0.2111.17%
Bid1.53
Ask2.04
volume61
Intrest58
Strike
102
102
Last Price7.94Apr 17, 2025
Change
3.1728.53%
Bid7.4
Ask8.5
volume4
Intrest87
Last Price1.44Apr 17, 2025
Change
0.3921.31%
Bid1.27
Ask1.55
volume107
Intrest85
Strike
103
103
Last Price9.85Apr 17, 2025
Change
0.252.48%
Bid7.55
Ask8.8
volume7
Intrest26
Last Price1.23Apr 17, 2025
Change
0.4325.9%
Bid1.11
Ask1.36
volume101
Intrest210
Strike
104
104
Last Price9.36Apr 17, 2025
Change
1.1410.86%
Bid8.85
Ask9.9
volume6
Intrest12
Last Price1.08Apr 17, 2025
Change
0.5734.55%
Bid0.94
Ask1.12
volume647
Intrest320
Strike
105
105
Last Price10.27Apr 17, 2025
Change
1.4912.67%
Bid9.25
Ask10.3
volume3
Intrest153
Last Price0.85Apr 17, 2025
Change
0.1111.46%
Bid0.67
Ask0.96
volume82
Intrest122
Strike
106
106
Last Price11.53Apr 17, 2025
Change
-
Bid9.65
Ask10.95
volume6
Intrest0
Last Price0.74Apr 17, 2025
Change
0.221.28%
Bid0.7
Ask0.79
volume62
Intrest53
Strike
107
107
Last Price11.8Apr 17, 2025
Change
1.179.02%
Bid10.3
Ask12.8
volume2
Intrest29
Last Price0.64Apr 17, 2025
Change
0.1417.95%
Bid0.58
Ask0.84
volume49
Intrest155
Strike
108
108
Last Price12.46Apr 17, 2025
Change
0.514.27%
Bid11.8
Ask13.2
volume20
Intrest4
Last Price0.48Apr 17, 2025
Change
0.4246.67%
Bid0.46
Ask0.57
volume63
Intrest234
Strike
109
109
Last Price13.7Apr 17, 2025
Change
1.411.38%
Bid12.9
Ask14.6
volume1
Intrest13
Last Price0.46Apr 17, 2025
Change
0.3140.26%
Bid0.41
Ask0.49
volume387
Intrest719
Strike
110
110
Last Price14.39Apr 17, 2025
Change
1.489.33%
Bid14.05
Ask15.7
volume4
Intrest106
Last Price0.43Apr 17, 2025
Change
0.2839.44%
Bid0.33
Ask0.41
volume8
Intrest11
Strike
111
111
Last Price15.8Apr 11, 2025
Change
00%
Bid13.75
Ask16.75
volume0
Intrest9
Last Price0.31Apr 17, 2025
Change
0.1431.11%
Bid0.3
Ask0.37
volume29
Intrest144
Strike
112
112
Last Price17.85Apr 16, 2025
Change
00%
Bid15
Ask17.55
volume0
Intrest7
Last Price0.25Apr 17, 2025
Change
0.2550%
Bid0.09
Ask0.32
volume32
Intrest34
Strike
113
113
Last Price15.85Apr 14, 2025
Change
00%
Bid16
Ask18.35
volume0
Intrest0
Last Price0.22Apr 17, 2025
Change
0.1743.59%
Bid0.01
Ask0.28
volume221
Intrest238
Strike
114
114
Last Price18.61Apr 17, 2025
Change
2.1613.13%
Bid17
Ask19.3
volume2
Intrest2
Last Price0.21Apr 17, 2025
Change
0.1643.24%
Bid0.11
Ask0.24
volume38
Intrest370
Strike
115
115
Last Price18.48Apr 17, 2025
Change
2.5212%
Bid18.5
Ask19.8
volume1
Intrest933
Last Price0.16Apr 17, 2025
Change
0.138.46%
Bid0.15
Ask0.44
volume1
Intrest80
Strike
116
116
Last Price20.9Apr 16, 2025
Change
00%
Bid19.1
Ask21.25
volume0
Intrest1
Last Price0.18Apr 17, 2025
Change
0.0728%
Bid0.07
Ask0.59
volume19
Intrest128
Strike
117
117
Last Price-
Change
-
Bid19.9
Ask22.25
volume0
Intrest0
Last Price0.24Apr 17, 2025
Change
0.0414.29%
Bid0.06
Ask0.43
volume15
Intrest26
Strike
118
118
Last Price24.31Apr 16, 2025
Change
00%
Bid20.85
Ask23.2
volume0
Intrest3
Last Price0.23Apr 16, 2025
Change
00%
Bid0.05
Ask0.21
volume0
Intrest63
Strike
119
119
Last Price20.2Apr 15, 2025
Change
00%
Bid21.85
Ask24.25
volume0
Intrest1
Last Price0.13Apr 17, 2025
Change
0.143.48%
Bid0.04
Ask0.37
volume14
Intrest373
Strike
120
120
Last Price25.8Apr 17, 2025
Change
0.51.9%
Bid23.6
Ask24.8
volume5
Intrest313
Last Price0.5Apr 16, 2025
Change
00%
Bid0.03
Ask0.75
volume0
Intrest39
Strike
121
121
Last Price26.13Apr 08, 2025
Change
00%
Bid24.05
Ask26.45
volume0
Intrest1
Last Price0.09Apr 17, 2025
Change
0.1866.67%
Bid0.03
Ask0.46
volume10
Intrest44
Strike
122
122
Last Price-
Change
-
Bid25.05
Ask27.9
volume0
Intrest0
Last Price0.09Apr 17, 2025
Change
0.4182%
Bid0.02
Ask0.39
volume3
Intrest23
Strike
123
123
Last Price-
Change
-
Bid25.75
Ask28.9
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.1777.27%
Bid0.03
Ask0.19
volume5
Intrest18
Strike
124
124
Last Price-
Change
-
Bid27
Ask29.9
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
0.0650%
Bid0.05
Ask0.14
volume23
Intrest230
Strike
125
125
Last Price29.56Apr 15, 2025
Change
00%
Bid28.05
Ask30.85
volume0
Intrest38
Last Price0.52Apr 14, 2025
Change
00%
Bid0.01
Ask0.95
volume0
Intrest2
Strike
126
126
Last Price-
Change
-
Bid29
Ask31.95
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask0.95
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid30
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask0.93
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid31
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask0.15
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid32
Ask34.7
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.0550%
Bid-
Ask0.1
volume3
Intrest276
Strike
130
130
Last Price35.25Apr 17, 2025
Change
15.3577.14%
Bid33
Ask35.65
volume3
Intrest26
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid34
Ask37
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Strike
132
132
Last Price36.4Apr 17, 2025
Change
-
Bid34.2
Ask38
volume3
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
133
133
Last Price39.7Apr 16, 2025
Change
00%
Bid35.5
Ask39
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.0111.11%
Bid-
Ask0.3
volume2
Intrest286
Strike
135
135
Last Price36.6Apr 14, 2025
Change
00%
Bid37.5
Ask40.55
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.0120%
Bid-
Ask0.19
volume2
Intrest350
Strike
140
140
Last Price45Apr 17, 2025
Change
2.96.05%
Bid42.45
Ask45.9
volume5
Intrest0
Last Price0.06Apr 16, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest89
Strike
145
145
Last Price53.55Apr 16, 2025
Change
00%
Bid47.2
Ask51
volume0
Intrest0
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest170
Strike
150
150
Last Price55.61Apr 07, 2025
Change
00%
Bid52.5
Ask55.7
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest277
Strike
155
155
Last Price64.5Apr 07, 2025
Change
00%
Bid57.45
Ask61
volume0
Intrest0
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest99
Strike
160
160
Last Price64.16Apr 17, 2025
Change
4.317.2%
Bid62.5
Ask65.95
volume10
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest84
Strike
165
165
Last Price68.52Apr 03, 2025
Change
00%
Bid67.2
Ask70.95
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.0133.33%
Bid-
Ask0.19
volume1
Intrest39
Strike
170
170
Last Price60.26Apr 01, 2025
Change
00%
Bid72.5
Ask75.4
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest36
Strike
175
175
Last Price61.49Mar 27, 2025
Change
00%
Bid77.2
Ask81
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest77
Strike
180
180
Last Price71.31Mar 18, 2025
Change
00%
Bid82.55
Ask85.7
volume0
Intrest0
Last Price0.1Apr 09, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest12
Strike
185
185
Last Price76.26Mar 18, 2025
Change
00%
Bid87.6
Ask90.7
volume0
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest18
Strike
190
190
Last Price64.72Mar 17, 2025
Change
00%
Bid92.55
Ask95.7
volume0
Intrest0
Last Price0.15Mar 28, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest10
Strike
195
195
Last Price71.2Mar 14, 2025
Change
00%
Bid97.2
Ask100.55
volume0
Intrest0
Last Price0.07Apr 02, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest20
Strike
200
200
Last Price77.45Mar 17, 2025
Change
00%
Bid102.55
Ask105.7
volume0
Intrest0
Last Price0.39Mar 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Strike
205
205
Last Price-
Change
-
Bid107.2
Ask110.55
volume0
Intrest0
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest75
Strike
210
210
Last Price-
Change
-
Bid112.55
Ask115.7
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest23
Strike
215
215
Last Price-
Change
-
Bid117.1
Ask120.7
volume0
Intrest0
Last Price0.25Mar 18, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest2
Strike
220
220
Last Price-
Change
-
Bid122.1
Ask125.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
225
225
Last Price111.2Mar 10, 2025
Change
00%
Bid127.1
Ask130.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid132.1
Ask135.7
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest0
Strike
235
235
Last Price100.7Mar 12, 2025
Change
00%
Bid137.1
Ask140.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid142.55
Ask145.75
volume0
Intrest0
Last Price0.75Mar 12, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest2
Strike
245
245
Last Price-
Change
-
Bid147.1
Ask150.7
volume0
Intrest0