Australia markets open in 4 hours 36 minutes

Silvergate Capital Corporation (SI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.19+0.24 (+1.85%)
As of 01:23PM EST. Market open.
In the money
Show:ListStraddle
Strike:12.50
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230203C000125002023-01-31 12:44PM EST2023-02-031.251.101.25+0.17+15.74%3179146.09%
SI230210C000125002023-01-31 12:44PM EST2023-02-101.661.551.70+0.09+5.73%2295140.82%
SI230217C000125002023-01-31 12:53PM EST2023-02-171.981.902.05-0.10-4.81%1103,938141.80%
SI230224C000125002023-01-30 10:09AM EST2023-02-243.432.102.300.00-4145137.50%
SI230303C000125002023-01-30 10:01AM EST2023-03-033.702.352.550.00-12138.48%
SI230310C000125002023-01-27 10:29AM EST2023-03-102.652.504.600.00-304193.85%
SI230317C000125002023-01-31 12:57PM EST2023-03-172.802.702.90-0.40-12.50%111104135.45%
SI230519C000125002023-01-31 12:29PM EST2023-05-193.803.704.10-0.30-7.32%11499129.20%
SI230818C000125002023-01-31 11:44AM EST2023-08-184.504.404.90-0.31-6.44%36216116.80%
SI240119C000125002023-01-31 12:27PM EST2024-01-195.685.405.80-0.42-6.89%2595109.03%
SI250117C000125002023-01-30 10:09AM EST2025-01-177.306.407.400.00-11,08898.44%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230203P000125002023-01-31 12:57PM EST2023-02-030.430.350.45-0.07-14.00%63582128.91%
SI230210P000125002023-01-31 12:41PM EST2023-02-100.870.800.90-0.15-14.71%87354131.06%
SI230217P000125002023-01-31 1:03PM EST2023-02-171.261.201.30-0.19-13.10%4416,600138.67%
SI230224P000125002023-01-31 10:52AM EST2023-02-241.521.401.55-0.13-7.88%18384134.86%
SI230303P000125002023-01-27 9:35AM EST2023-03-031.801.651.800.00-123136.13%
SI230310P000125002023-01-27 3:07PM EST2023-03-101.981.902.100.00-1210140.23%
SI230317P000125002023-01-31 11:14AM EST2023-03-172.222.102.25-0.11-4.72%68580139.16%
SI230519P000125002023-01-31 12:04PM EST2023-05-193.503.303.50-0.07-1.96%1032,146136.52%
SI230818P000125002023-01-31 11:32AM EST2023-08-184.254.204.50-0.08-1.85%1233128.27%
SI240119P000125002023-01-30 3:36PM EST2024-01-195.315.200.000.00-125,83358.94%
SI250117P000125002023-01-30 3:46PM EST2025-01-176.506.106.900.00-1232103.66%