Australia markets open in 3 hours 44 minutes

Silvergate Capital Corporation (SI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.07-2.42 (-9.14%)
As of 02:16PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230217C000125002022-11-29 12:51PM EST12.5014.7312.2012.800.00-3302145.31%
SI230217C000150002022-12-02 3:19PM EST15.0012.8010.3010.900.00-11139.21%
SI230217C000175002022-11-23 2:21PM EST17.5012.108.609.100.00--300132.81%
SI230217C000200002022-12-02 1:11PM EST20.008.707.107.500.00-113127.69%
SI230217C000225002022-11-10 12:38PM EST22.5014.305.706.200.00--3123.39%
SI230217C000250002022-12-05 1:49PM EST25.005.124.505.10-1.18-18.73%12140119.82%
SI230217C000300002022-12-05 1:49PM EST30.003.102.903.10-1.06-25.48%20602113.38%
SI230217C000350002022-12-05 12:14PM EST35.002.061.701.90-0.54-20.77%3962108.40%
SI230217C000400002022-12-05 1:31PM EST40.000.900.951.25-0.56-38.36%132,582106.25%
SI230217C000450002022-12-02 3:43PM EST45.001.050.550.850.00-42,252105.86%
SI230217C000500002022-12-05 1:14PM EST50.000.450.450.55-0.26-36.62%31450108.30%
SI230217C000550002022-12-02 2:58PM EST55.000.300.150.450.00-188106.15%
SI230217C000600002022-12-01 1:27PM EST60.000.300.150.350.00-33452110.55%
SI230217C000650002022-11-25 12:28PM EST65.000.300.150.300.00-351115.63%
SI230217C000700002022-11-23 10:59AM EST70.000.300.000.300.00-55159114.45%
SI230217C000750002022-11-14 10:55AM EST75.000.750.050.300.00-251122.85%
SI230217C000800002022-12-05 1:33PM EST80.000.200.050.20+0.15+300.00%10139122.07%
SI230217C000850002022-11-23 2:13PM EST85.000.150.050.200.00-2046126.95%
SI230217C000900002022-11-28 2:32PM EST90.000.150.000.200.00-2058127.34%
SI230217C000950002022-11-11 3:32PM EST95.000.500.000.200.00-159131.64%
SI230217C001000002022-12-02 3:59PM EST100.000.150.000.200.00-843135.55%
SI230217C001050002022-11-21 11:08AM EST105.000.170.000.200.00-119139.06%
SI230217C001100002022-11-11 12:41PM EST110.000.300.000.200.00-10103142.58%
SI230217C001150002022-11-04 9:24AM EST115.000.400.000.150.00-314140.63%
SI230217C001200002022-09-22 8:42AM EST120.004.750.500.650.00-13193.36%
SI230217C001250002022-11-16 9:32AM EST125.000.090.000.200.00-1031151.95%
SI230217C001300002022-09-20 9:55AM EST130.004.800.450.650.00-67198.54%
SI230217C001350002022-10-18 2:51PM EST135.000.420.000.350.00-22169.14%
SI230217C001400002022-08-25 2:56PM EST140.0011.502.102.400.00-23275.00%
SI230217C001450002022-09-15 9:14AM EST145.006.200.701.150.00-11228.22%
SI230217C001500002022-10-25 2:53PM EST150.000.350.000.250.00-330169.53%
SI230217C001550002022-09-15 2:56PM EST155.003.440.500.900.00-3838221.97%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230217P000125002022-12-05 1:51PM EST12.501.171.151.30+0.07+6.36%344,935160.94%
SI230217P000150002022-12-05 1:51PM EST15.001.771.751.90+0.12+7.27%294,850150.98%
SI230217P000175002022-12-05 1:39PM EST17.502.502.502.65+0.30+13.64%27885142.33%
SI230217P000200002022-12-05 1:55PM EST20.003.503.403.60+0.35+11.11%2871,378135.16%
SI230217P000225002022-12-05 1:44PM EST22.504.504.504.80+0.40+9.76%37622130.13%
SI230217P000250002022-12-05 2:01PM EST25.006.005.806.00+0.85+16.50%2731,652123.83%
SI230217P000300002022-12-05 1:37PM EST30.008.879.009.30+0.61+7.38%361,115118.51%
SI230217P000350002022-12-01 3:39PM EST35.0012.1012.7013.000.00-137851111.52%
SI230217P000400002022-12-02 2:02PM EST40.0015.8317.0017.300.00-8137110.06%
SI230217P000450002022-11-29 12:19PM EST45.0019.8021.5021.900.00-1116108.69%
SI230217P000500002022-12-01 9:46AM EST50.0022.6026.2026.700.00-199109.28%
SI230217P000550002022-12-01 11:39AM EST55.0028.7031.0031.700.00-198113.67%
SI230217P000600002022-11-18 2:11PM EST60.0034.6035.9036.800.00-183122.07%
SI230217P000650002022-12-05 12:50PM EST65.0040.8940.8041.60+2.09+5.39%114119.34%
SI230217P000700002022-11-30 3:21PM EST70.0042.9845.8046.500.00-1034121.68%
SI230217P000750002022-11-09 9:40AM EST75.0039.9050.9051.600.00-133135.94%
SI230217P000800002022-11-21 10:25AM EST80.0056.5055.7056.600.00-50133.01%
SI230217P000850002022-11-15 12:05PM EST85.0052.0060.8061.500.00-10138.09%
SI230217P000900002022-07-29 2:39PM EST90.0022.7019.8021.200.00-220.00%
SI230217P001000002022-10-26 12:45PM EST100.0041.4070.2071.400.00-100.00%
SI230217P001050002022-09-16 8:38AM EST105.0033.0039.6040.800.00-160.00%
SI230217P001100002022-10-28 1:57PM EST110.0051.5080.2081.600.00-200.00%
SI230217P001150002022-10-18 1:24PM EST115.0059.6086.4087.900.00--00.00%
SI230217P001200002022-08-12 1:33PM EST120.0034.1936.1037.800.00-230.00%
SI230217P001300002022-07-28 12:21PM EST130.0051.3047.0048.700.00--60.00%
SI230217P001350002022-10-06 8:51AM EST135.0060.1581.8083.500.00-200.00%
SI230217P001450002022-08-04 12:00PM EST145.0056.2063.0065.500.00--10.00%
SI230217P001500002022-10-18 8:35AM EST150.0087.50120.90122.900.00-100.00%