Australia markets close in 5 hours 6 minutes

Silvergate Capital Corporation (SI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.13-0.90 (-0.84%)
At close: 04:00PM EDT
106.34 +0.21 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI220819C000300002022-08-09 9:42AM EDT30.0071.8574.9077.700.00-1029556.25%
SI220819C000400002022-07-29 10:12AM EDT40.0053.0065.3067.500.00-12467.97%
SI220819C000450002022-07-18 9:33AM EDT45.0022.5060.2062.200.00-222343.75%
SI220819C000500002022-08-09 9:42AM EDT50.0051.6755.2057.200.00-1079304.69%
SI220819C000550002022-07-29 2:46PM EDT55.0038.3449.7052.500.00-136455.27%
SI220819C000600002022-08-12 10:53AM EDT60.0043.7745.4047.000.00-1131235.94%
SI220819C000650002022-08-08 9:41AM EDT65.0040.6740.5042.00-2.33-5.42%8944221.88%
SI220819C000700002022-08-12 1:02PM EDT70.0035.4035.6037.00-0.59-1.64%2944202.34%
SI220819C000750002022-08-15 1:47PM EDT75.0030.6330.8032.10-0.36-1.16%12856193.75%
SI220819C000800002022-08-15 1:47PM EDT80.0025.6325.6027.10-1.72-6.29%11474151.76%
SI220819C000850002022-08-15 9:44AM EDT85.0021.2020.4022.00-1.80-7.83%2691101.95%
SI220819C000900002022-08-15 12:51PM EDT90.0016.1515.6017.20+0.03+0.19%45336101.56%
SI220819C000950002022-08-15 9:49AM EDT95.0011.1811.3012.10-1.72-13.33%224490.63%
SI220819C001000002022-08-15 3:51PM EDT100.007.517.307.70-1.50-16.65%1489884.72%
SI220819C001050002022-08-15 3:51PM EDT105.004.224.004.50-1.17-21.71%251,13282.96%
SI220819C001100002022-08-15 3:51PM EDT110.002.061.802.25-0.95-31.56%351,92880.62%
SI220819C001150002022-08-15 3:58PM EDT115.000.900.751.05-0.63-41.18%7185482.23%
SI220819C001200002022-08-15 2:21PM EDT120.000.370.250.45-0.43-53.75%4844483.11%
SI220819C001250002022-08-15 3:11PM EDT125.000.200.150.25-0.15-42.86%1069191.80%
SI220819C001300002022-08-15 10:18AM EDT130.000.100.050.15-0.20-66.67%445096.88%
SI220819C001350002022-08-09 11:19AM EDT135.000.200.000.150.00-1662107.03%
SI220819C001400002022-08-15 11:58AM EDT140.000.120.000.25-0.18-60.00%9369129.69%
SI220819C001450002022-08-04 10:00AM EDT145.000.250.000.500.00-336159.77%
SI220819C001500002022-08-09 12:31PM EDT150.000.100.000.250.00-1321155.86%
SI220819C001550002022-08-10 9:49AM EDT155.000.050.000.000.00-114050.00%
SI220819C001600002022-08-12 3:42PM EDT160.000.050.000.200.00-30287174.22%
SI220819C001650002022-07-26 3:32PM EDT165.000.350.000.600.00-118217.58%
SI220819C001700002022-08-04 2:42PM EDT170.000.100.000.450.00-1769219.14%
SI220819C001750002022-07-25 1:38PM EDT175.000.100.000.150.00-1236198.44%
SI220819C001800002022-07-27 1:17PM EDT180.000.050.000.150.00-1680207.81%
SI220819C001850002022-08-15 11:33AM EDT185.000.080.000.15+0.06+300.00%1253217.19%
SI220819C001900002022-08-05 9:31AM EDT190.000.020.000.150.00-227225.78%
SI220819C001950002022-08-15 11:20AM EDT195.000.050.000.70-1.06-95.50%1013288.28%
SI220819C002000002022-07-20 3:15PM EDT200.000.150.000.150.00-345242.97%
SI220819C002100002022-05-09 2:12PM EDT210.002.550.000.850.00-734325.59%
SI220819C002200002022-07-27 1:17PM EDT220.000.150.000.150.00-9139273.44%
SI220819C002300002022-04-20 1:39PM EDT230.004.900.001.400.00-110389.65%
SI220819C002400002022-08-12 1:30PM EDT240.000.050.000.000.00-1513550.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI220819P000300002022-08-09 12:31PM EDT30.000.010.000.050.00-151,295443.75%
SI220819P000350002022-08-15 11:58AM EDT35.000.030.000.250.00-1693471.88%
SI220819P000400002022-08-09 9:53AM EDT40.000.120.000.050.00-1595346.88%
SI220819P000450002022-08-15 11:58AM EDT45.000.030.000.00-0.02-40.00%164850.00%
SI220819P000500002022-08-12 3:40PM EDT50.000.050.000.150.00-1957307.03%
SI220819P000550002022-08-15 11:36AM EDT55.000.050.000.050.00-101,579237.50%
SI220819P000600002022-08-12 3:40PM EDT60.000.050.000.350.00-6608268.75%
SI220819P000650002022-08-15 11:00AM EDT65.000.090.000.15+0.04+80.00%12527207.81%
SI220819P000700002022-08-15 1:20PM EDT70.000.050.000.10-0.04-44.44%32453170.31%
SI220819P000750002022-08-15 3:56PM EDT75.000.060.000.15-0.06-50.00%6265152.34%
SI220819P000800002022-08-15 3:49PM EDT80.000.200.100.20+0.03+17.65%548286141.80%
SI220819P000850002022-08-15 2:57PM EDT85.000.210.050.25-0.04-16.00%3474115.63%
SI220819P000900002022-08-15 11:59AM EDT90.000.300.200.35-0.20-40.00%10393101.95%
SI220819P000950002022-08-15 3:56PM EDT95.000.640.500.70-0.20-23.81%5213691.99%
SI220819P001000002022-08-15 3:57PM EDT100.001.401.251.60-0.35-20.00%3418586.33%
SI220819P001050002022-08-15 3:57PM EDT105.003.002.803.20-0.52-14.77%2712480.22%
SI220819P001100002022-08-15 3:24PM EDT110.005.905.706.20-0.10-1.67%449481.93%
SI220819P001150002022-08-15 3:02PM EDT115.0010.259.0010.40+0.75+7.89%94079.88%
SI220819P001200002022-08-15 2:45PM EDT120.0014.8912.7014.80+0.51+3.55%434109.18%
SI220819P001250002022-08-03 10:01AM EDT125.0027.2017.9019.700.00-423128.13%
SI220819P001300002022-08-15 11:33AM EDT130.0025.1023.0024.70-11.24-30.93%12148.93%
SI220819P001350002022-07-20 11:20AM EDT135.0043.9028.1029.500.00-100100157.32%
SI220819P001400002022-08-09 1:33PM EDT140.0040.7033.0034.900.00-12121.48%
SI220819P001450002022-06-13 3:32PM EDT145.0084.6784.8087.300.00-1151,349.27%
SI220819P001500002022-07-29 9:41AM EDT150.0058.2042.8044.700.00-11219.24%
SI220819P001550002022-05-09 10:31AM EDT155.0062.0071.7073.900.00-19845.70%
SI220819P001600002022-06-29 10:25AM EDT160.00103.5065.9068.600.00-20625.59%
SI220819P001650002022-05-10 9:55AM EDT165.0077.0080.0085.000.00--0880.13%
SI220819P001750002022-04-29 2:40PM EDT175.0063.4694.3098.700.00-111,007.84%
SI220819P001800002022-07-15 12:08PM EDT180.00119.0571.0074.100.00-80241.41%
SI220819P001900002022-03-23 3:04PM EDT190.0060.5066.9070.600.00--00.00%
SI220819P001950002022-01-10 11:23AM EDT195.0089.8383.1085.600.00-410.00%
SI220819P002000002022-01-28 11:58AM EDT200.00111.4087.6091.100.00-110.00%
SI220819P002100002022-01-18 11:03AM EDT210.00106.6093.5096.500.00--00.00%
SI220819P002300002022-01-18 11:09AM EDT230.00123.43110.70113.800.00--10.00%