Australia markets close in 3 hours 46 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI240119C000150002022-11-30 10:45AM EST15.0015.2016.0016.90+0.70+4.83%11638106.93%
SI240119C000175002022-11-21 10:07AM EST17.5012.6514.7015.600.00-513104.76%
SI240119C000200002022-11-28 2:12PM EST20.0013.0013.5014.500.00-17667103.37%
SI240119C000225002022-11-30 3:38PM EST22.5013.1212.5013.40+0.62+4.96%7484102.10%
SI240119C000250002022-11-30 3:36PM EST25.0011.8511.5012.40+0.67+5.99%79170100.54%
SI240119C000300002022-11-30 1:38PM EST30.008.979.6010.60-0.73-7.53%3117097.05%
SI240119C000350002022-11-30 11:59AM EST35.007.308.109.10-1.50-17.05%15694.75%
SI240119C000400002022-11-30 12:10PM EST40.006.306.707.80-3.20-33.68%1126992.07%
SI240119C000450002022-11-30 3:42PM EST45.005.805.806.70-0.08-1.36%67590.99%
SI240119C000500002022-11-30 2:50PM EST50.005.004.805.30+0.30+6.38%5822286.94%
SI240119C000550002022-11-28 2:29PM EST55.004.703.904.900.00-133586.60%
SI240119C000600002022-11-25 10:39AM EST60.004.433.204.100.00-1611484.45%
SI240119C000650002022-11-22 10:51AM EST65.003.502.703.600.00-14983.76%
SI240119C000700002022-11-30 2:45PM EST70.002.712.303.10+0.14+5.45%17882.89%
SI240119C000750002022-11-30 9:49AM EST75.002.102.053.00-1.02-32.69%257584.33%
SI240119C000800002022-11-30 2:45PM EST80.001.991.702.65-0.21-9.55%16583.45%
SI240119C000850002022-11-29 9:37AM EST85.002.751.351.900.00-22679.47%
SI240119C000900002022-11-30 2:45PM EST90.001.581.201.50-0.02-1.25%25478.17%
SI240119C000950002022-11-16 2:01PM EST95.002.310.901.850.00-13080.79%
SI240119C001000002022-11-30 3:58PM EST100.001.201.151.20-0.08-6.25%1321679.91%
SI240119C001050002022-11-17 9:39AM EST105.001.500.651.500.00-23080.25%
SI240119C001100002022-11-22 3:11PM EST110.000.990.501.400.00-113879.96%
SI240119C001150002022-11-28 2:14PM EST115.000.750.401.250.00-121879.35%
SI240119C001200002022-11-14 9:32AM EST120.002.800.301.200.00-12379.44%
SI240119C001250002022-11-22 10:50AM EST125.001.150.301.100.00-12879.93%
SI240119C001300002022-11-30 3:17PM EST130.000.700.300.90-0.25-26.32%22279.10%
SI240119C001350002022-11-28 10:22AM EST135.000.650.300.800.00-125879.25%
SI240119C001400002022-11-15 1:58PM EST140.001.420.300.800.00-111780.52%
SI240119C001450002022-11-18 10:42AM EST145.000.700.250.700.00-13379.79%
SI240119C001500002022-11-25 12:15PM EST150.000.550.200.600.00-410378.71%
SI240119C001550002022-11-16 1:34PM EST155.000.680.200.600.00-11079.83%
SI240119C001600002022-11-30 3:13PM EST160.000.510.400.55-0.01-1.92%14583.11%
SI240119C001650002022-10-18 8:33AM EST165.004.500.400.850.00-107788.09%
SI240119C001700002022-11-16 2:01PM EST170.000.610.050.550.00-16579.44%
SI240119C001750002022-11-25 10:09AM EST175.000.450.050.550.00-32580.37%
SI240119C001800002022-11-29 11:44AM EST180.000.500.050.550.00-11381.25%
SI240119C001850002022-10-07 11:47AM EST185.004.601.151.750.00-13107.69%
SI240119C001900002022-11-17 1:13PM EST190.000.550.000.550.00-11682.03%
SI240119C001950002022-11-18 9:41AM EST195.000.500.000.550.00-14082.81%
SI240119C002000002022-11-25 10:20AM EST200.000.300.300.550.00-613689.06%
SI240119C002100002022-11-25 10:20AM EST210.000.300.000.550.00-21385.16%
SI240119C002200002022-11-08 9:40AM EST220.000.750.005.000.00-622128.27%
SI240119C002300002022-11-15 11:50AM EST230.000.780.005.000.00-120129.88%
SI240119C002400002022-05-09 2:36PM EST240.0018.009.6013.800.00-15216.55%
SI240119C002500002022-11-22 12:04PM EST250.000.500.300.550.00-161896.19%
SI240119C002600002022-09-26 10:07AM EST260.002.680.601.800.00-12115.45%
SI240119C002700002022-07-28 2:23PM EST270.0010.606.308.700.00-131184.79%
SI240119C002800002022-11-22 1:18PM EST280.000.250.005.000.00-651136.94%
SI240119C002900002022-10-18 2:48PM EST290.000.580.250.700.00-219102.44%
SI240119C003000002022-08-30 1:38PM EST300.005.441.051.900.00-117124.95%
SI240119C003100002022-11-18 12:56PM EST310.000.400.005.000.00-619140.50%
SI240119C003200002022-07-11 11:24AM EST320.003.597.6010.800.00-17205.73%
SI240119C003300002022-11-07 12:43PM EST330.001.050.005.000.00-193142.65%
SI240119C003400002022-11-25 12:17PM EST340.000.250.100.550.00-14510101.95%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI240119P000125002022-11-30 1:04PM EST12.503.122.803.20+0.12+4.00%50632110.60%
SI240119P000150002022-11-30 3:20PM EST15.004.153.804.20+0.05+1.22%884,272106.64%
SI240119P000175002022-11-30 10:17AM EST17.505.314.905.30+0.11+2.12%2771103.15%
SI240119P000200002022-11-30 3:22PM EST20.006.406.006.40+0.40+6.67%96298.90%
SI240119P000225002022-11-30 10:29AM EST22.508.007.307.90+0.40+5.26%312997.46%
SI240119P000250002022-11-30 1:38PM EST25.009.478.509.30+0.07+0.74%2619294.19%
SI240119P000300002022-11-29 3:23PM EST30.0012.4011.7012.400.00-23,22091.28%
SI240119P000350002022-11-25 11:44AM EST35.0014.2014.6015.700.00-574185.80%
SI240119P000400002022-11-17 10:41AM EST40.0018.4017.9019.200.00-124581.20%
SI240119P000450002022-11-22 9:36AM EST45.0024.3522.0023.000.00-56979.66%
SI240119P000500002022-11-23 10:04AM EST50.0027.6126.0026.900.00-123876.64%
SI240119P000550002022-11-30 9:58AM EST55.0032.2030.2031.10+1.00+3.21%101,10174.49%
SI240119P000600002022-11-30 10:02AM EST60.0036.7934.5035.30-0.25-0.67%13571.48%
SI240119P000650002022-11-30 12:24PM EST65.0041.5938.8039.80+0.27+0.65%21768.70%
SI240119P000700002022-11-28 11:36AM EST70.0044.7443.4044.300.00-2966.41%
SI240119P000750002022-11-25 12:15PM EST75.0047.0048.0049.000.00-203564.26%
SI240119P000800002022-11-23 10:00AM EST80.0054.7052.7053.800.00-42862.55%
SI240119P000850002022-11-29 9:35AM EST85.0060.0057.5058.600.00-23260.69%
SI240119P000900002022-11-21 3:05PM EST90.0066.6062.4063.500.00-12060.35%
SI240119P000950002022-11-28 12:11PM EST95.0068.7066.8068.500.00-22550.20%
SI240119P001000002022-11-30 2:20PM EST100.0073.9072.2073.30+5.20+7.57%3957.32%
SI240119P001050002022-11-29 3:45PM EST105.0080.3376.8079.000.00-12664.55%
SI240119P001100002022-11-11 12:55PM EST110.0078.3581.5084.400.00-1567.72%
SI240119P001150002022-11-30 2:20PM EST115.0088.7586.8088.70-1.48-1.64%3462.11%
SI240119P001200002022-11-15 12:55PM EST120.0088.5091.6094.400.00-1272.27%
SI240119P001250002022-08-12 8:36AM EST125.0053.2050.4054.100.00-60880.00%
SI240119P001300002022-11-23 9:51AM EST130.00104.40101.80103.200.00-11080.13%
SI240119P001350002022-10-18 2:00PM EST135.0080.83105.90108.400.00-1085.74%
SI240119P001400002022-11-17 9:39AM EST140.00113.20111.80113.400.00-1057.81%
SI240119P001450002022-11-09 10:52AM EST145.00108.20116.80118.500.00-1063.87%
SI240119P001500002022-10-20 8:56AM EST150.0096.20123.30127.500.00-12117.70%
SI240119P001550002022-05-16 12:22PM EST155.0095.5097.00102.000.00-10130.00%
SI240119P001600002022-05-25 10:00AM EST160.0099.80102.10105.900.00-1270.00%
SI240119P001650002022-09-27 12:51PM EST165.0094.00105.40108.300.00-14270.00%
SI240119P001700002022-06-30 8:36AM EST170.00120.0091.1095.400.00-170.00%
SI240119P001750002022-06-29 9:25AM EST175.00122.0096.3099.100.00-2610.00%
SI240119P001800002022-11-04 9:57AM EST180.00127.50151.10154.600.00-1081.30%
SI240119P001850002022-02-03 10:16AM EST185.00105.28101.50106.000.00-9100.00%
SI240119P001900002022-08-04 9:46AM EST190.00105.90109.00112.900.00-130.00%
SI240119P002000002022-08-08 8:54AM EST200.00110.00119.00123.300.00-1190.00%
SI240119P002100002021-12-06 10:46AM EST210.00115.63105.50109.500.00-110.00%
SI240119P002200002022-03-11 12:39PM EST220.00126.73114.00119.000.00-110.00%
SI240119P002300002022-01-20 3:50PM EST230.00141.13134.50138.500.00-200.00%
SI240119P002500002022-03-30 9:33AM EST250.00126.90147.50148.000.00-50490.00%
SI240119P002700002021-12-27 12:01AM EST270.00157.50183.00186.500.00-330.00%
SI240119P003200002022-04-04 8:30AM EST320.00192.000.000.000.00--10.00%
SI240119P003400002022-04-04 8:30AM EST340.00209.500.000.000.00-8230.00%