Australia markets close in 3 hours 48 minutes

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.43+1.54 (+5.95%)
At close: 04:00PM EST
27.63 +0.20 (+0.73%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230120C000125002022-11-30 12:25PM EST12.5013.2514.8015.70-0.65-4.68%3,79413,308144.92%
SI230120C000150002022-11-30 2:20PM EST15.0012.9012.9013.50+0.40+3.20%462,780148.34%
SI230120C000175002022-11-30 10:58AM EST17.5010.5010.7011.50-0.28-2.60%3,71110,301137.89%
SI230120C000200002022-11-30 3:26PM EST20.009.109.109.70+0.76+9.11%106559138.28%
SI230120C000225002022-11-29 3:57PM EST22.506.827.408.000.00-484131.79%
SI230120C000250002022-11-30 3:45PM EST25.006.206.006.40+0.70+12.73%85855126.32%
SI230120C000300002022-11-30 3:44PM EST30.003.703.504.00+0.50+15.62%3281,192116.06%
SI230120C000350002022-11-30 3:37PM EST35.002.031.902.20+0.31+18.02%1341,054107.37%
SI230120C000400002022-11-30 3:33PM EST40.001.000.901.100.00-2,5228,78699.90%
SI230120C000450002022-11-30 3:29PM EST45.000.590.350.70+0.09+18.00%91,85298.34%
SI230120C000500002022-11-30 3:55PM EST50.000.340.250.35-0.06-15.00%5449,87499.12%
SI230120C000550002022-11-30 3:32PM EST55.000.250.150.30+0.02+8.70%422793104.59%
SI230120C000600002022-11-30 12:09PM EST60.000.150.100.20-0.04-21.05%2593106.64%
SI230120C000650002022-11-28 9:49AM EST65.000.120.001.000.00-1570143.36%
SI230120C000700002022-11-21 12:36PM EST70.000.500.050.900.00-98500150.39%
SI230120C000750002022-11-25 9:57AM EST75.000.250.000.400.00-10289135.74%
SI230120C000800002022-11-30 2:46PM EST80.000.100.000.35-0.10-50.00%2404139.45%
SI230120C000850002022-11-30 2:38PM EST85.000.100.000.350.00-3831145.51%
SI230120C000900002022-11-23 10:18AM EST90.000.380.001.500.00-1379195.21%
SI230120C000950002022-11-28 9:31AM EST95.000.050.001.500.00-1281201.27%
SI230120C001000002022-11-30 11:35AM EST100.000.050.000.10-0.05-50.00%20256137.50%
SI230120C001050002022-11-28 10:48AM EST105.000.050.000.100.00-144141.80%
SI230120C001100002022-11-16 1:46PM EST110.000.100.001.500.00-2221217.38%
SI230120C001150002022-10-26 8:30AM EST115.000.450.000.000.00-2050.00%
SI230120C001200002022-11-16 10:03AM EST120.000.250.000.050.00-586142.19%
SI230120C001250002022-11-07 12:03PM EST125.000.150.001.500.00-4319231.06%
SI230120C001300002022-11-16 10:03AM EST130.000.200.001.500.00-545235.16%
SI230120C001350002022-11-16 10:06AM EST135.000.100.001.500.00-30153239.06%
SI230120C001400002022-11-30 1:47PM EST140.000.050.000.500.00-1197202.93%
SI230120C001450002022-11-10 11:31AM EST145.000.100.000.800.00-647221.29%
SI230120C001500002022-11-07 1:57PM EST150.000.050.000.300.00-1180195.31%
SI230120C001550002022-10-05 2:59PM EST155.000.940.000.000.00-11050.00%
SI230120C001600002022-11-08 9:54AM EST160.000.350.000.450.00-46557212.11%
SI230120C001650002022-10-03 11:13AM EST165.000.740.000.000.00-11,17550.00%
SI230120C001700002022-10-26 1:38PM EST170.000.100.000.150.00-1050190.23%
SI230120C001750002022-09-23 8:55AM EST175.000.300.000.450.00-30163220.31%
SI230120C001800002022-10-18 12:31PM EST180.000.300.000.600.00-2921231.84%
SI230120C001850002022-10-07 10:24AM EST185.000.350.000.150.00-51,817197.27%
SI230120C001900002022-09-22 1:59PM EST190.000.500.000.450.00-17250227.73%
SI230120C001950002022-06-02 1:46PM EST195.005.000.701.900.00-247305.76%
SI230120C002000002022-11-11 10:20AM EST200.000.050.000.150.00-70260203.52%
SI230120C002100002022-10-03 9:45AM EST210.000.300.000.000.00-1514450.00%
SI230120C002200002022-11-11 10:33AM EST220.000.200.001.500.00-6114287.60%
SI230120C002300002022-11-08 10:15AM EST230.000.010.001.500.00-62225291.80%
SI230120C002400002022-08-26 12:25PM EST240.001.500.000.400.00-1291244.53%
SI230120C002500002022-10-20 12:45PM EST250.000.100.000.050.00-1651199.22%
SI230120C002600002022-08-15 11:24AM EST260.001.960.000.800.00-2186275.59%
SI230120C002700002022-06-07 11:27AM EST270.002.370.401.250.00-114311.72%
SI230120C002800002022-08-10 9:48AM EST280.001.700.002.400.00-13336.43%
SI230120C002900002022-05-12 11:32AM EST290.002.540.004.800.00-275390.58%
SI230120C003000002022-11-14 9:32AM EST300.000.020.001.500.00-6106316.60%
SI230120C003100002022-05-20 2:01PM EST310.001.580.004.800.00-136397.17%
SI230120C003200002022-05-20 2:01PM EST320.001.470.004.800.00-122400.29%
SI230120C003300002022-09-22 11:50AM EST330.000.100.000.400.00-178271.09%
SI230120C003400002022-10-18 8:39AM EST340.000.150.001.500.00-174327.93%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230120P000125002022-11-30 3:33PM EST12.500.600.550.70-0.10-14.29%925,269172.66%
SI230120P000150002022-11-30 3:30PM EST15.001.100.901.10-0.07-5.98%4916,821162.01%
SI230120P000175002022-11-30 3:54PM EST17.501.451.351.55-0.20-12.12%1354,403150.49%
SI230120P000200002022-11-30 3:41PM EST20.002.102.002.20-0.40-16.00%52713,887142.92%
SI230120P000225002022-11-30 3:54PM EST22.502.952.752.95-0.45-13.24%952,558134.18%
SI230120P000250002022-11-30 3:55PM EST25.003.903.804.00-0.55-12.36%2456,818129.83%
SI230120P000300002022-11-30 3:59PM EST30.006.406.106.50-1.00-13.51%1571,946115.58%
SI230120P000350002022-11-30 2:59PM EST35.0010.149.509.80-0.61-5.67%371,546108.15%
SI230120P000400002022-11-30 3:26PM EST40.0014.1013.4013.80-1.20-7.84%63797100.98%
SI230120P000450002022-11-30 3:26PM EST45.0018.6017.9018.40-0.85-4.37%6758100.88%
SI230120P000500002022-11-25 10:00AM EST50.0023.3022.6023.10+1.90+8.88%151497.75%
SI230120P000550002022-11-29 11:03AM EST55.0029.0027.0028.200.00-154977.73%
SI230120P000600002022-11-29 9:54AM EST60.0033.9332.1033.400.00-169110.16%
SI230120P000650002022-11-22 2:15PM EST65.0040.0836.9038.200.00-616150.78%
SI230120P000700002022-11-17 9:32AM EST70.0042.1042.0043.300.00-737112.50%
SI230120P000750002022-11-10 2:25PM EST75.0041.5946.9048.100.00-1012161.82%
SI230120P000800002022-11-22 12:48PM EST80.0054.8351.8053.400.00-27111.72%
SI230120P000850002022-11-09 12:02PM EST85.0048.8857.0058.100.00-11175.98%
SI230120P000900002022-11-29 9:54AM EST90.0063.8861.8063.200.00-13188.48%
SI230120P000950002022-11-08 2:30PM EST95.0057.0066.9068.200.00-21194.43%
SI230120P001000002022-11-16 9:47AM EST100.0071.0372.0073.200.00-18130.47%
SI230120P001050002022-10-28 12:00PM EST105.0046.1075.4076.300.00-1130.00%
SI230120P001100002022-11-11 10:03AM EST110.0079.5881.9083.200.00-10210.25%
SI230120P001150002022-10-18 9:53AM EST115.0057.1086.0087.100.00-100.00%
SI230120P001200002022-10-27 10:56AM EST120.0061.9590.4091.300.00-100.00%
SI230120P001250002022-09-28 10:03AM EST125.0050.0065.2067.400.00-12960.00%
SI230120P001300002022-10-18 2:24PM EST130.0074.95101.20103.000.00-30213.28%
SI230120P001350002022-09-23 12:42PM EST135.0063.1080.0082.500.00-100.00%
SI230120P001400002022-10-18 12:18PM EST140.0084.30111.40112.500.00-400.00%
SI230120P001450002022-07-07 1:29PM EST145.0083.8052.1054.300.00-230.00%
SI230120P001500002022-10-18 8:32AM EST150.0086.12121.40123.000.00-10227.34%
SI230120P001550002022-01-24 1:28PM EST155.0078.2865.6068.500.00-2220.00%
SI230120P001600002022-10-04 8:48AM EST160.0078.50106.30108.800.00-220.00%
SI230120P001650002022-01-18 10:55AM EST165.0074.9564.2067.400.00-210.00%
SI230120P001700002022-06-16 9:40AM EST170.00113.90107.70111.000.00-9150.00%
SI230120P001750002022-03-15 11:16AM EST175.0078.9270.6074.500.00-1150.00%
SI230120P001800002022-11-07 2:31PM EST180.00128.94151.60153.200.00-10260.35%
SI230120P001850002022-05-13 8:33AM EST185.00117.75103.80108.800.00-400.00%
SI230120P001900002021-12-14 11:08AM EST190.0089.2582.1084.400.00--20.00%
SI230120P001950002022-09-16 8:59AM EST195.00114.50126.10129.200.00-100.00%
SI230120P002000002022-04-25 11:59AM EST200.0088.50129.00132.700.00-1160.00%
SI230120P002100002022-10-05 12:02PM EST210.00132.00158.30160.900.00-100.00%
SI230120P002200002022-03-07 9:30AM EST220.00122.9097.50101.400.00-140.00%
SI230120P002300002021-11-10 6:49AM EST230.00106.56112.50116.500.00-100.00%
SI230120P002500002022-01-10 10:08AM EST250.00145.00138.00142.000.00-2000.00%
SI230120P002600002022-05-10 1:56PM EST260.00175.230.000.000.00-100.00%
SI230120P002900002022-03-13 11:00PM EST290.00173.100.000.000.00--00.00%
SI230120P003000002021-12-16 9:44AM EST300.00174.50174.00177.900.00--200.00%
SI230120P003200002022-03-09 10:23AM EST320.00199.50190.50194.500.00-25200.00%
SI230120P003400002022-11-17 3:57PM EST340.00312.10310.10314.800.00-20400.10%