Australia markets close in 5 hours 33 minutes

Silvergate Capital Corporation (SI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.24+2.00 (+14.04%)
At close: 04:00PM EST
17.94 +1.70 (+10.47%)
After hours: 06:39PM EST
In the money
Show:ListStraddle
Calls
17 February 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
13.050.00-112.500.01-0.01-50.00%13,585
11.000.00-2005.000.050.00-13,479
-----7.000.05-0.05-50.00%351,158
6.700.00-151257.500.05-0.10-66.67%919,281
-----8.000.180.00-2167
-----8.500.250.00-23173
-----9.000.15-0.19-55.88%458
-----9.500.22-0.23-51.11%31,085
6.10+1.54+33.77%1874010.000.25-0.25-50.00%1,11130,015
-----10.500.35-0.20-36.36%12,733
3.700.00-110811.000.40-0.32-44.44%211,735
4.10+1.55+60.78%1111.500.30-0.60-66.67%36318
3.61+1.02+39.38%211312.000.45-0.55-55.00%87401
4.55+2.05+82.00%174,03112.500.66-0.49-42.61%94216,365
3.08+1.04+50.98%96613.000.70-0.65-48.15%77652
4.20+2.10+100.00%4519213.500.94-0.76-44.71%27406
3.40+1.50+78.95%23130314.001.10-0.95-46.34%75490
3.00+1.29+75.44%12837314.501.15-1.05-47.73%71,637
2.65+1.20+82.76%1,28510,29615.001.51-1.06-41.25%4299,878
2.39+1.40+141.41%5431015.501.75-1.25-41.67%513
2.05+0.87+73.73%42353316.001.95-1.45-42.65%15121
2.03+1.03+103.00%666016.502.20-1.50-40.54%615
1.70+0.75+78.95%4036317.002.94-1.46-33.18%272
1.55+0.75+93.75%2,0135,08517.502.80-2.00-41.67%583,917
1.45+0.71+95.95%33032018.004.10-0.70-14.58%227
0.95+0.29+43.94%1718.504.600.00--1
1.20+0.64+114.29%40711319.005.400.00-28
1.05+0.55+110.00%1,3315,74220.004.75-2.15-31.16%2972,220
1.00+0.55+122.22%144521.006.890.00--4
0.67+0.29+76.32%20642122.008.860.00-1313
0.77+0.42+120.00%2253,10822.507.00-2.10-23.08%1741
0.50+0.25+100.00%262,30125.0011.000.00-152,425
0.21+0.11+110.00%876,88830.0015.03-2.12-12.36%31,268
0.19+0.14+280.00%397,55435.0021.990.00-11,189
0.070.00-13,79040.0023.30-5.10-17.96%181
0.10+0.05+100.00%82,12145.0029.400.00-1073
0.050.00-10154450.0038.630.00-316
0.100.00-4617955.0042.000.00-128
0.200.00-4049060.0045.600.00-24
0.100.00-17965.0044.550.00-27
0.090.00-215070.0042.980.00-1024
0.150.00-95175.0039.900.00-133
0.050.00-414380.0065.490.00-52
0.120.00-44685.0052.000.00-10
0.05-0.10-66.67%11015690.0075.490.00-69
0.050.00-225695.00-----
0.050.00-2357100.0085.490.00-20
0.170.00-119105.0033.000.00-16
0.170.00-1103110.0051.500.00-20
0.010.00-113115.0059.600.00--0
4.750.00-13120.0034.190.00-23
0.090.00-1031125.00-----
4.800.00-67130.0051.300.00--6
0.420.00-22135.0060.150.00-20
0.050.00-46140.00-----
6.200.00-11145.0056.200.00--1
0.350.00-330150.0087.500.00-10
0.110.00-2058155.00-----