Singapore markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.88-0.23 (-2.07%)
At close: 04:00PM EDT
10.93 +0.05 (+0.46%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN251219C000025002024-06-14 10:19AM EDT2.508.897.309.45-0.61-6.42%1306163.48%
RIVN251219C000050002024-06-12 3:24PM EDT5.008.005.857.100.00-345169.82%
RIVN251219C000075002024-06-13 2:05PM EDT7.505.905.405.750.00-236385.45%
RIVN251219C000100002024-06-14 3:04PM EDT10.004.523.804.65-0.34-7.00%12,10676.39%
RIVN251219C000125002024-06-13 3:58PM EDT12.503.903.503.800.00-211,69380.27%
RIVN251219C000150002024-06-14 2:24PM EDT15.003.052.963.15-0.71-18.88%804,79780.03%
RIVN251219C000175002024-06-12 10:16AM EDT17.503.052.412.640.00-64,59478.76%
RIVN251219C000200002024-06-14 1:56PM EDT20.002.152.152.22-0.15-6.52%205,32179.35%
RIVN251219C000225002024-06-11 3:43PM EDT22.502.251.712.520.00-41,31583.79%
RIVN251219C000250002024-06-13 1:28PM EDT25.001.661.472.01-0.07-4.05%13,10181.40%
RIVN251219C000275002024-06-12 1:51PM EDT27.501.801.291.890.00-111,10382.62%
RIVN251219C000300002024-06-14 1:46PM EDT30.001.230.721.29-0.06-4.65%179,30773.63%
RIVN251219C000325002024-06-11 9:30AM EDT32.501.350.971.460.00-16,53281.64%
RIVN251219C000350002024-06-12 3:37PM EDT35.001.200.861.220.00-421,27180.57%
RIVN251219C000375002024-06-10 9:54AM EDT37.501.000.771.150.00-31,43081.30%
RIVN251219C000400002024-06-14 11:56AM EDT40.000.820.690.79-0.02-2.38%4,4879,45877.98%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIVN251219P000025002024-06-10 2:10PM EDT2.500.340.270.390.00-407,051101.17%
RIVN251219P000050002024-06-12 12:17PM EDT5.000.991.041.120.00-1216,31190.67%
RIVN251219P000075002024-06-14 9:30AM EDT7.501.991.972.13-0.05-2.45%143,20981.49%
RIVN251219P000100002024-06-12 1:50PM EDT10.003.053.203.350.00-2513,59274.90%
RIVN251219P000125002024-06-12 9:38AM EDT12.504.384.754.950.00-122,36372.02%
RIVN251219P000150002024-06-11 2:24PM EDT15.006.266.506.700.00-25,99769.24%
RIVN251219P000175002024-06-05 2:21PM EDT17.508.408.408.650.00-103,61067.14%
RIVN251219P000200002024-05-21 10:48AM EDT20.0011.1010.4510.700.00-13,13565.28%
RIVN251219P000225002024-05-23 11:27AM EDT22.5013.0512.4012.800.00-290360.84%
RIVN251219P000250002024-04-15 11:14AM EDT25.0016.9513.2517.500.00-11,75471.53%
RIVN251219P000275002024-05-02 3:46PM EDT27.5018.4416.1517.300.00-119362.11%
RIVN251219P000300002024-04-22 2:53PM EDT30.0021.300.000.000.00-600.00%
RIVN251219P000325002024-02-22 1:18PM EDT32.5021.3921.8522.050.00-1711057.62%
RIVN251219P000350002024-04-24 9:56AM EDT35.0026.1024.0025.050.00-339162.99%
RIVN251219P000375002024-05-28 10:14AM EDT37.5026.9026.3527.950.00-56369.63%
RIVN251219P000400002024-02-23 11:01AM EDT40.0030.0027.5029.850.00-15977.88%