Australia markets closed

Silvergate Capital Corporation (SI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.35+0.86 (+1.15%)
At close: 04:00PM EDT
74.61 -0.74 (-0.98%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI221021C000500002022-09-23 3:03PM EDT50.0022.9024.4026.900.00-44100.39%
SI221021C000550002022-09-27 1:56PM EDT55.0021.3020.2022.200.00-170103.76%
SI221021C000600002022-09-23 12:32PM EDT60.0014.6016.0017.800.00-1299.56%
SI221021C000650002022-09-23 12:30PM EDT65.0011.1012.4013.100.00-3491.46%
SI221021C000700002022-09-30 11:38AM EDT70.0011.309.109.60+2.90+34.52%672788.96%
SI221021C000750002022-09-30 3:59PM EDT75.006.506.306.60+0.20+3.17%919585.35%
SI221021C000800002022-09-30 1:44PM EDT80.004.804.104.50+0.80+20.00%2119583.72%
SI221021C000850002022-09-30 3:58PM EDT85.002.702.402.85+0.15+5.88%301,87180.59%
SI221021C000900002022-09-30 3:50PM EDT90.001.701.501.80+0.05+3.03%2331880.81%
SI221021C000950002022-09-30 12:48PM EDT95.001.280.801.05+0.63+96.92%21,71278.96%
SI221021C001000002022-09-30 3:57PM EDT100.000.550.450.60+0.18+48.65%272,07978.52%
SI221021C001050002022-09-30 3:52PM EDT105.000.350.150.35+0.10+40.00%61,49176.07%
SI221021C001100002022-09-30 10:14AM EDT110.000.270.050.60+0.12+80.00%215388.48%
SI221021C001150002022-09-23 10:53AM EDT115.000.200.000.450.00-610790.43%
SI221021C001200002022-09-29 10:16AM EDT120.000.050.000.200.00-11,32686.33%
SI221021C001250002022-09-30 11:08AM EDT125.000.100.000.00+0.03+42.86%21,21350.00%
SI221021C001300002022-09-26 1:14PM EDT130.000.150.000.500.00-171112.70%
SI221021C001350002022-09-15 1:00PM EDT135.000.530.000.300.00-218110.16%
SI221021C001400002022-09-12 1:27PM EDT140.001.010.000.350.00-82144118.36%
SI221021C001450002022-09-12 3:02PM EDT145.000.700.000.350.00-412123.83%
SI221021C001500002022-09-14 3:58PM EDT150.000.270.000.100.00-1018110.16%
SI221021C001550002022-09-23 10:20AM EDT155.000.050.001.050.00-11158.98%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI221021P000450002022-09-29 10:14AM EDT45.000.150.001.050.00-211136.91%
SI221021P000500002022-09-29 1:31PM EDT50.000.450.000.400.00-11168492.97%
SI221021P000550002022-09-30 1:36PM EDT55.000.600.550.75-0.20-25.00%5075296.48%
SI221021P000600002022-09-30 2:06PM EDT60.001.151.251.40-0.45-28.13%1121,25594.14%
SI221021P000650002022-09-30 3:24PM EDT65.002.172.202.60-0.67-23.59%551,13891.46%
SI221021P000700002022-09-30 3:54PM EDT70.003.913.804.20-1.19-23.33%1598388.96%
SI221021P000750002022-09-30 3:36PM EDT75.005.875.906.30-1.15-16.38%850885.35%
SI221021P000800002022-09-30 3:58PM EDT80.008.808.609.10-1.10-11.11%32,47382.35%
SI221021P000850002022-09-30 12:42PM EDT85.0010.6511.9012.60-2.95-21.69%8344980.22%
SI221021P000900002022-09-30 3:38PM EDT90.0015.7815.6016.50-1.67-9.57%419276.07%
SI221021P000950002022-09-28 11:24AM EDT95.0018.2619.9020.900.00-215674.41%
SI221021P001000002022-09-27 1:49PM EDT100.0026.4024.2027.200.00-659693.75%
SI221021P001050002022-09-28 9:43AM EDT105.0030.0528.8031.900.00-12494.38%
SI221021P001100002022-09-26 11:58AM EDT110.0036.5333.6036.300.00-3487.21%
SI221021P001150002022-09-19 11:26AM EDT115.0037.3038.6041.200.00-101292.09%
SI221021P001200002022-09-16 3:07PM EDT120.0039.1043.4046.600.00-204204105.37%
SI221021P001300002022-09-01 10:01AM EDT130.0045.4553.5056.800.00--0127.25%
SI221021P001400002022-09-01 9:35AM EDT140.0053.3563.1066.800.00--0128.52%