Australia markets closed

Silvergate Capital Corporation (SI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.39-1.38 (-1.92%)
At close: 04:00PM EDT
71.00 +0.61 (+0.87%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI220617C000300002022-05-16 12:05AM EDT30.0045.3040.3042.000.00--10210.06%
SI220617C000450002022-05-16 12:05AM EDT45.0022.0026.6027.800.00--1157.28%
SI220617C000600002022-05-20 1:02PM EDT60.0012.8015.5016.20-4.20-24.71%436139.53%
SI220617C000650002022-05-20 11:41AM EDT65.0012.4012.3013.10-6.60-34.74%3890133.81%
SI220617C000700002022-05-20 3:05PM EDT70.008.299.6010.40-2.97-26.38%2921129.37%
SI220617C000750002022-05-20 3:46PM EDT75.007.597.308.10-1.33-14.91%48102125.32%
SI220617C000800002022-05-20 3:55PM EDT80.005.805.506.20-0.70-10.77%50143122.36%
SI220617C000850002022-05-20 3:37PM EDT85.004.254.104.70-1.15-21.30%20122120.24%
SI220617C000900002022-05-20 3:57PM EDT90.003.303.003.50-0.69-17.29%31123118.21%
SI220617C000950002022-05-20 3:15PM EDT95.001.902.252.50-0.75-28.30%1544116.58%
SI220617C001000002022-05-20 3:33PM EDT100.001.651.701.95-0.60-26.67%14370117.43%
SI220617C001050002022-05-20 12:04PM EDT105.001.161.201.45-0.49-29.70%2279116.31%
SI220617C001100002022-05-20 2:07PM EDT110.000.800.901.15-0.80-50.00%284117.38%
SI220617C001150002022-05-20 3:45PM EDT115.000.750.550.90-0.25-25.00%1460116.02%
SI220617C001200002022-05-20 3:31PM EDT120.000.750.301.10-0.03-3.85%178122.41%
SI220617C001250002022-05-20 3:22PM EDT125.000.550.001.05-0.50-47.62%155122.07%
SI220617C001300002022-05-20 1:42PM EDT130.000.850.201.45+0.15+21.43%1153140.43%
SI220617C001350002022-05-20 1:42PM EDT135.000.300.100.55-0.80-72.73%7478123.63%
SI220617C001400002022-05-16 3:24PM EDT140.000.610.001.100.00-2104141.21%
SI220617C001450002022-05-17 1:26PM EDT145.000.050.151.200.00-155152.34%
SI220617C001500002022-05-18 9:30AM EDT150.000.990.001.000.00-2384149.32%
SI220617C001550002022-05-18 9:30AM EDT155.000.940.001.500.00-240165.92%
SI220617C001600002022-05-20 1:40PM EDT160.000.350.000.60+0.05+16.67%536146.48%
SI220617C001650002022-05-13 10:43AM EDT165.000.900.100.900.00-324163.57%
SI220617C001700002022-05-17 10:06AM EDT170.000.800.150.600.00-164160.35%
SI220617C001750002022-05-17 1:56PM EDT175.000.500.001.750.00-116189.94%
SI220617C001800002022-05-18 10:31AM EDT180.000.400.101.750.00-315196.29%
SI220617C001850002022-05-20 2:58PM EDT185.000.250.051.50+0.15+150.00%19194.04%
SI220617C001900002022-05-16 12:05PM EDT190.000.200.001.100.00-2432186.82%
SI220617C001950002022-05-11 2:03PM EDT195.004.600.001.500.00-215200.78%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI220617P000300002022-05-20 1:21PM EDT30.000.690.450.70+0.24+53.33%281197.46%
SI220617P000400002022-05-20 3:31PM EDT40.001.461.051.45+0.26+21.67%58334168.46%
SI220617P000450002022-05-20 2:51PM EDT45.002.321.702.05+0.62+36.47%2302159.18%
SI220617P000500002022-05-20 3:41PM EDT50.002.712.502.95-0.19-6.55%456100150.93%
SI220617P000550002022-05-20 3:41PM EDT55.003.803.604.100.00-6583143.58%
SI220617P000600002022-05-20 3:51PM EDT60.005.305.205.40+0.01+0.19%538768137.01%
SI220617P000650002022-05-20 3:37PM EDT65.007.406.907.60+0.40+5.71%125734132.96%
SI220617P000700002022-05-20 3:47PM EDT70.009.769.3010.00+0.86+9.66%113338129.93%
SI220617P000750002022-05-20 3:20PM EDT75.0013.9811.9012.70+1.68+13.66%189573125.20%
SI220617P000800002022-05-20 3:38PM EDT80.0015.9315.0015.80+1.22+8.29%266554121.56%
SI220617P000850002022-05-20 3:58PM EDT85.0019.1518.5019.20+1.02+5.63%153566117.97%
SI220617P000900002022-05-20 3:59PM EDT90.0022.8022.4023.10+2.10+10.14%7242116.50%
SI220617P000950002022-05-20 2:59PM EDT95.0029.2026.3028.00+3.60+14.06%65289119.51%
SI220617P001000002022-05-20 3:49PM EDT100.0031.5030.6032.20+0.95+3.11%81170116.70%
SI220617P001050002022-05-20 12:22PM EDT105.0038.3034.5037.00+3.37+9.65%15079111.72%
SI220617P001100002022-05-20 12:26PM EDT110.0042.8539.5041.60+3.28+8.29%2111114.94%
SI220617P001150002022-05-19 2:13PM EDT115.0044.4543.2046.500.00-176394.04%
SI220617P001200002022-05-20 2:30PM EDT120.0053.8047.9051.40+4.44+9.00%919878.91%
SI220617P001250002022-05-20 3:05PM EDT125.0058.0053.0056.30+5.57+10.62%1010183.98%
SI220617P001300002022-05-20 2:11PM EDT130.0063.5057.6061.20+6.24+10.90%386163.18%
SI220617P001350002022-05-16 3:27PM EDT135.0065.0162.6066.500.00-1736177.54%
SI220617P001400002022-05-16 1:22PM EDT140.0068.7667.5071.600.00-727186.52%
SI220617P001450002022-04-22 11:52AM EDT145.0024.5572.6076.300.00-21185.25%
SI220617P001500002022-05-20 9:37AM EDT150.0077.6377.7081.00-10.63-12.04%17182.76%
SI220617P001550002022-05-05 1:46PM EDT155.0044.1082.5086.100.00-12191.21%
SI220617P001600002022-05-16 12:05AM EDT160.0083.1087.3091.000.00--3193.55%
SI220617P001700002022-05-09 9:56AM EDT170.0069.5597.60102.000.00-11145.31%
SI220617P001800002022-05-11 2:36PM EDT180.00105.40107.70112.000.00-68158.01%
SI220617P001850002022-05-09 11:55AM EDT185.0088.81112.80116.900.00-11161.52%
SI220617P001900002022-05-16 12:05AM EDT190.00115.10117.60122.000.00--12160.16%
SI220617P001950002022-05-16 12:05AM EDT195.00120.00122.50127.000.00--2157.42%