Australia Markets close in 3 hrs 34 mins

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.13-0.90 (-0.84%)
At close: 04:00PM EDT
106.34 +0.21 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230120C000300002022-07-20 11:27AM EDT30.0064.9071.5075.600.00--110.00%
SI230120C000400002022-07-29 10:12AM EDT40.0056.6963.6065.900.00--450.00%
SI230120C000450002022-07-20 2:09PM EDT45.0050.0058.3061.800.00-14277.78%
SI230120C000500002022-08-11 11:54AM EDT50.0057.2555.6057.40+1.45+2.60%225161.87%
SI230120C000550002022-08-11 11:04AM EDT55.0055.0051.8053.40+5.88+11.97%203173.73%
SI230120C000600002022-08-09 10:08AM EDT60.0047.0248.1049.700.00-22478.71%
SI230120C000650002022-08-08 3:41PM EDT65.0048.1344.4045.900.00-16579.72%
SI230120C000700002022-07-21 3:34PM EDT70.0036.9041.2042.700.00-114282.40%
SI230120C000750002022-08-11 11:41AM EDT75.0040.0038.0039.30-3.45-7.94%18982.59%
SI230120C000800002022-08-11 11:23AM EDT80.0036.5035.0036.00-0.50-1.35%227282.36%
SI230120C000850002022-08-10 10:58AM EDT85.0035.3032.0033.50+0.45+1.29%13682.97%
SI230120C000900002022-08-08 9:38AM EDT90.0033.7029.7031.000.00-529684.07%
SI230120C000950002022-08-10 1:00PM EDT95.0030.7527.2028.70+3.54+13.01%22984.25%
SI230120C001000002022-08-08 11:51AM EDT100.0027.2024.9026.100.00-232183.49%
SI230120C001050002022-08-10 2:01PM EDT105.0025.3523.1023.90+2.15+9.27%14083.80%
SI230120C001100002022-08-11 9:34AM EDT110.0024.5021.1021.90+0.43+1.79%224783.48%
SI230120C001150002022-08-03 2:13PM EDT115.0017.3019.3020.300.00-14583.69%
SI230120C001200002022-08-10 1:32PM EDT120.0019.6917.6018.70+0.59+3.09%19483.56%
SI230120C001250002022-08-10 11:00AM EDT125.0018.2815.9017.30+1.68+10.12%230383.31%
SI230120C001300002022-08-10 11:33AM EDT130.0017.0014.8015.80+2.21+14.94%27783.52%
SI230120C001350002022-08-05 11:03AM EDT135.0015.5913.4014.200.00-216382.59%
SI230120C001400002022-08-11 10:53AM EDT140.0014.0212.3013.10-0.81-5.46%418582.73%
SI230120C001450002022-07-27 9:56AM EDT145.007.3011.2012.000.00-16782.50%
SI230120C001500002022-08-11 10:15AM EDT150.0012.0010.1011.20-1.20-9.09%49682.50%
SI230120C001550002022-07-28 1:24PM EDT155.007.409.2010.500.00-21182.78%
SI230120C001600002022-08-10 11:42AM EDT160.009.798.609.30-1.31-11.80%521782.36%
SI230120C001650002022-08-03 10:01AM EDT165.007.707.908.600.00-126782.47%
SI230120C001700002022-08-11 11:52AM EDT170.007.507.207.80+7.50-124882.10%
SI230120C001750002022-08-09 11:30AM EDT175.006.906.407.400.00-13517682.13%
SI230120C001800002022-08-11 9:30AM EDT180.007.505.806.80+4.30+134.38%13081.92%
SI230120C001850002022-08-05 11:37AM EDT185.006.205.406.200.00-21381.95%
SI230120C001900002021-12-30 12:04PM EDT190.0041.0029.3033.000.00-2094181.04%
SI230120C001950002021-12-13 4:20PM EDT195.0038.0028.0032.300.00-134179.91%
SI230120C002000002022-08-10 11:00AM EDT200.005.104.204.90-0.47-8.44%120482.08%
SI230120C002100002022-08-02 11:54AM EDT210.003.103.604.300.00-1515482.57%
SI230120C002200002022-08-08 2:27PM EDT220.004.303.103.600.00-212982.46%
SI230120C002300002021-12-15 3:37PM EDT230.0030.6022.2026.300.00-178192173.74%
SI230120C002400002022-08-03 3:58PM EDT240.002.402.053.100.00-154183.42%
SI230120C002500002022-08-08 10:17AM EDT250.003.031.952.350.00-1511482.89%
SI230120C002600002022-08-04 3:54PM EDT260.002.301.552.300.00-118883.57%
SI230120C002700002021-12-30 10:59AM EDT270.0028.4017.3021.200.00-132169.07%
SI230120C002800002022-08-10 10:48AM EDT280.001.701.202.05+1.70-2385.55%
SI230120C002900002021-12-20 10:41AM EDT290.0020.6014.5018.600.00-697164.59%
SI230120C003000002022-07-20 12:51PM EDT300.001.250.851.600.00-110585.40%
SI230120C003100002021-12-20 10:56AM EDT310.0020.0013.0016.700.00-2031163.13%
SI230120C003200002022-01-05 4:18PM EDT320.0015.2012.5016.60-17.80-53.94%12164.37%
SI230120C003300002021-12-28 2:37PM EDT330.0020.5012.2015.000.00-150162.84%
SI230120C003400002022-08-10 11:52AM EDT340.000.650.004.80+0.20+44.44%274105.19%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230120P000300002022-08-08 10:43AM EDT30.001.410.301.600.00-35300119.29%
SI230120P000350002022-08-03 10:33AM EDT35.002.100.402.700.00-5302118.14%
SI230120P000400002022-08-11 1:21PM EDT40.002.421.553.70-0.08-3.20%5827121.12%
SI230120P000450002022-08-05 9:31AM EDT45.003.502.753.200.00-1412112.45%
SI230120P000500002022-08-05 12:38PM EDT50.004.103.604.200.00-10179110.00%
SI230120P000550002022-08-10 10:00AM EDT55.004.754.705.20-0.65-12.04%1462107.54%
SI230120P000600002022-08-11 11:04AM EDT60.005.705.806.40-0.60-9.52%294104.92%
SI230120P000650002022-08-11 12:25PM EDT65.007.547.207.70+0.44+6.20%230102.82%
SI230120P000700002022-08-04 10:59AM EDT70.009.948.809.300.00-184101.40%
SI230120P000750002022-08-10 10:15AM EDT75.0010.9010.6011.00+0.39+3.71%124899.95%
SI230120P000800002022-08-11 10:31AM EDT80.0012.3012.6013.00-1.34-9.82%226398.98%
SI230120P000850002022-08-11 10:11AM EDT85.0013.7014.6015.20-7.95-36.72%13497.74%
SI230120P000900002022-08-10 1:01PM EDT90.0016.4116.8017.50-1.69-9.34%11796.50%
SI230120P000950002022-07-21 12:03PM EDT95.0025.8319.2020.000.00-101995.48%
SI230120P001000002022-08-11 10:14AM EDT100.0020.8022.1023.10-1.90-8.37%615196.05%
SI230120P001050002022-01-04 11:54AM EDT105.0024.0025.6028.000.00-132100.56%
SI230120P001100002022-07-14 9:31AM EDT110.0055.0027.6028.900.00-21394.12%
SI230120P001150002022-08-08 11:39AM EDT115.0031.0030.7032.100.00-102093.63%
SI230120P001200002022-08-10 3:01PM EDT120.0034.0034.1035.50-5.20-13.27%113393.60%
SI230120P001250002022-07-20 9:37AM EDT125.0048.3237.4039.000.00-166593.14%
SI230120P001300002022-01-04 10:56AM EDT130.0037.0039.4043.500.00-1091.75%
SI230120P001350002022-07-06 9:39AM EDT135.0077.4749.1050.600.00-117108.49%
SI230120P001400002022-01-04 10:56AM EDT140.0042.7546.1049.600.00-21087.45%
SI230120P001450002022-07-07 2:29PM EDT145.0083.8057.2058.600.00-103109.69%
SI230120P001500002022-07-13 3:47PM EDT150.0092.2056.2057.900.00-14392.08%
SI230120P001550002021-12-13 3:08PM EDT155.0061.3856.5059.300.00-12079.55%
SI230120P001600002022-01-03 2:52PM EDT160.0056.2059.7063.000.00-13676.33%
SI230120P001700002021-12-20 12:19PM EDT170.0073.8067.2070.300.00-2470.18%
SI230120P001750002021-12-28 10:45AM EDT175.0066.2071.0074.200.00-2666.72%
SI230120P001800002022-01-04 4:15PM EDT180.0069.5075.0077.900.00-51462.20%
SI230120P001850002021-12-03 12:46PM EDT185.0079.2073.5077.500.00-100.00%
SI230120P001900002021-12-14 12:08PM EDT190.0089.2582.0086.300.00--265.38%
SI230120P001950002021-12-16 11:53AM EDT195.0087.5085.9089.200.00-508545.61%
SI230120P002000002021-12-16 11:53AM EDT200.0091.2089.7093.400.00--10.00%
SI230120P002100002021-12-01 4:26PM EDT210.0083.5593.0097.000.00-150.00%
SI230120P002200002021-11-04 10:17AM EDT220.0078.00103.50108.000.00-230.00%
SI230120P002300002021-11-10 7:49AM EDT230.00106.56114.00117.600.00-100.00%
SI230120P002500002021-12-16 10:48AM EDT250.00130.00131.50136.000.00--200.00%
SI230120P002600002021-11-30 1:15PM EDT260.00119.25130.60133.600.00-1200.00%
SI230120P003000002021-12-16 10:44AM EDT300.00174.50176.50180.100.00-10200.00%
SI230120P003200002021-11-05 1:47PM EDT320.00156.00187.00191.400.00-550.00%