Australia markets closed

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
164.21-30.05 (-15.47%)
At close: 04:00PM EST
168.99 +4.78 (+2.91%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI211217C000700002021-11-08 9:31AM EST70.00155.6092.5096.500.00-24208.79%
SI211217C000750002021-11-10 9:34AM EST75.00125.1087.6091.500.00--3197.85%
SI211217C000800002021-11-23 9:32AM EST80.00115.2083.0087.400.00-11221.48%
SI211217C000850002021-11-08 9:31AM EST85.00140.5077.6081.500.00-14169.14%
SI211217C000900002021-11-09 9:35AM EST90.00137.5073.0077.000.00--2181.15%
SI211217C000950002021-11-02 8:31AM EST95.00100.7068.0071.500.00--2155.37%
SI211217C001000002021-11-19 9:43AM EST100.00102.5063.0067.500.00-2023162.65%
SI211217C001050002021-11-10 9:33AM EST105.0095.0058.5062.000.00--1149.17%
SI211217C001100002021-11-19 9:43AM EST110.0093.0053.5058.000.00-14149.61%
SI211217C001150002021-11-19 3:05PM EST115.00111.7649.1053.000.00-217142.85%
SI211217C001200002021-11-19 12:06PM EST120.0095.5545.0048.500.00-121142.38%
SI211217C001250002021-12-03 12:01PM EST125.0042.0040.5044.00-40.50-49.09%1283136.33%
SI211217C001300002021-11-26 11:31AM EST130.0064.8036.5039.900.00-4550135.18%
SI211217C001350002021-11-26 9:38AM EST135.0072.1032.5037.000.00-117138.62%
SI211217C001400002021-11-30 3:08PM EST140.0034.8029.0032.40-32.51-48.30%139132.91%
SI211217C001450002021-12-02 1:13PM EST145.0047.0025.5029.400.00-125133.41%
SI211217C001500002021-12-03 3:59PM EST150.0023.5022.0025.30-26.80-53.28%1895126.86%
SI211217C001550002021-12-03 11:09AM EST155.0023.5019.0023.20-28.10-54.46%421129.30%
SI211217C001600002021-12-03 3:29PM EST160.0018.5018.1020.00-33.20-64.22%1898133.51%
SI211217C001650002021-12-03 3:54PM EST165.0015.5014.3017.40-45.72-74.68%1475126.61%
SI211217C001700002021-12-03 3:50PM EST170.0012.6512.0015.20-24.40-65.86%12180125.42%
SI211217C001750002021-12-03 3:58PM EST175.0013.1010.8013.10-11.50-46.75%4079127.12%
SI211217C001800002021-12-03 3:59PM EST180.0010.509.6012.00-12.62-54.58%102108131.18%
SI211217C001850002021-12-03 3:23PM EST185.009.508.309.60-11.45-54.65%26156128.08%
SI211217C001900002021-12-03 3:58PM EST190.007.507.009.60-12.85-63.14%167239133.51%
SI211217C001950002021-12-03 3:26PM EST195.007.405.507.80-10.45-58.54%75214129.00%
SI211217C002000002021-12-03 3:58PM EST200.005.805.206.00-10.20-63.75%251581128.32%
SI211217C002100002021-12-03 3:54PM EST210.004.003.604.70-9.30-69.92%91486129.69%
SI211217C002200002021-12-03 3:43PM EST220.003.002.653.80-6.15-67.21%146798132.96%
SI211217C002300002021-12-03 3:54PM EST230.002.331.902.95-4.77-67.18%109433134.55%
SI211217C002400002021-12-03 3:58PM EST240.001.551.302.40-4.10-72.57%131424136.47%
SI211217C002500002021-12-03 3:21PM EST250.001.301.202.15-2.90-69.05%200680143.51%
SI211217C002600002021-12-03 2:55PM EST260.001.000.901.90-2.18-68.55%74317147.36%
SI211217C002700002021-12-03 3:36PM EST270.001.050.251.35-1.22-53.74%93373140.28%
SI211217C002800002021-12-03 3:23PM EST280.000.930.351.80-0.72-43.64%44350156.45%
SI211217C002900002021-12-03 3:07PM EST290.000.700.301.10-0.65-48.15%18279152.25%
SI211217C003000002021-12-03 3:21PM EST300.000.550.350.75-0.82-59.85%84481153.32%
SI211217C003100002021-12-03 12:48PM EST310.000.450.153.60-0.05-10.00%5210199.00%
SI211217C003200002021-12-03 2:31PM EST320.000.500.100.95-0.70-58.33%2415165.14%
SI211217C003300002021-12-03 3:21PM EST330.000.300.200.50-0.45-60.00%36486161.52%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI211217P000700002021-12-03 3:58PM EST70.000.150.000.15+0.05+50.00%2659175.00%
SI211217P000750002021-11-22 9:48AM EST75.000.200.004.800.00--1291.60%
SI211217P000800002021-11-01 12:32PM EST80.000.450.000.750.00--2185.94%
SI211217P000850002021-12-03 3:58PM EST85.000.400.000.45-0.05-11.11%12128158.79%
SI211217P000900002021-11-24 2:16PM EST90.000.450.002.400.00-321197.56%
SI211217P000950002021-12-01 3:20PM EST95.000.500.054.800.00-1228216.60%
SI211217P001000002021-12-03 3:03PM EST100.000.850.701.20+0.35+70.00%16141159.57%
SI211217P001050002021-12-03 2:18PM EST105.001.250.602.05+0.65+108.33%420157.67%
SI211217P001100002021-12-03 3:07PM EST110.001.700.852.30+0.95+126.67%224150.49%
SI211217P001150002021-12-03 3:06PM EST115.002.201.402.85-0.30-12.00%478148.68%
SI211217P001200002021-12-03 3:05PM EST120.002.602.153.10+2.06+381.48%979143.85%
SI211217P001250002021-12-03 3:13PM EST125.003.532.903.40+2.43+220.91%30211137.99%
SI211217P001300002021-12-03 2:20PM EST130.004.504.004.50+3.45+328.57%9176138.53%
SI211217P001350002021-12-03 2:58PM EST135.005.503.805.90+3.50+175.00%58199130.75%
SI211217P001400002021-12-03 3:46PM EST140.007.206.007.20+4.98+224.32%17213134.03%
SI211217P001450002021-12-03 2:21PM EST145.008.506.808.70+5.50+183.33%11259128.81%
SI211217P001500002021-12-03 3:59PM EST150.009.708.2010.60+5.40+125.58%78290126.51%
SI211217P001550002021-12-03 3:50PM EST155.0012.5511.1013.00+7.78+163.10%281453130.64%
SI211217P001600002021-12-03 3:50PM EST160.0015.1013.0015.50+9.60+174.55%75260128.80%
SI211217P001650002021-12-03 3:54PM EST165.0017.5015.0018.50+10.30+143.06%70244127.48%
SI211217P001700002021-12-03 3:11PM EST170.0021.7017.7021.50+14.10+185.53%58298127.05%
SI211217P001750002021-12-03 3:21PM EST175.0023.7521.4024.50+13.97+142.84%64385128.77%
SI211217P001800002021-12-03 3:20PM EST180.0028.2024.7028.00+17.00+151.79%21237129.26%
SI211217P001850002021-12-03 10:02AM EST185.0026.5028.1031.50+13.00+96.30%3236128.56%
SI211217P001900002021-12-03 3:20PM EST190.0035.7032.1035.40+20.20+130.32%49329130.60%
SI211217P001950002021-12-03 12:55PM EST195.0035.9535.9039.00+16.65+86.27%8141129.10%
SI211217P002000002021-12-03 3:47PM EST200.0042.8539.5043.00+20.45+91.29%52277126.98%
SI211217P002100002021-12-03 3:47PM EST210.0051.4548.0051.50+22.40+77.11%15203127.56%
SI211217P002200002021-12-03 12:08PM EST220.0058.7257.2060.50+24.82+73.22%20312130.84%
SI211217P002300002021-12-01 2:14PM EST230.0035.9066.2070.000.00-3106132.81%
SI211217P002400002021-12-01 11:19AM EST240.0031.5575.0079.500.00-310129.13%
SI211217P002600002021-12-01 1:19PM EST260.0057.7095.0098.500.00-12136.57%
SI211217P002700002021-11-22 11:53AM EST270.0080.00104.50108.500.00-43137.40%
SI211217P002800002021-12-01 1:19PM EST280.0075.50114.00118.500.00-76135.25%
SI211217P002900002021-11-16 12:48PM EST290.0093.60125.00128.500.00--0160.94%
SI211217P003000002021-11-26 9:59AM EST300.00105.70134.00138.500.00-10149.22%
SI211217P003100002021-12-03 9:50AM EST310.00129.80144.50148.00+24.00+22.68%11155.66%
SI211217P003200002021-11-19 11:21AM EST320.00109.20154.00158.000.00-11145.61%
SI211217P003300002021-11-19 11:21AM EST330.00118.70163.60168.000.00-11112.50%