Australia markets open in 6 hours 31 minutes

Silvergate Capital Corporation (SI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.39+0.15 (+1.05%)
As of 11:28AM EST. Market open.
In the money
Show:ListStraddle
Strike:15.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230203C000150002023-02-01 11:11AM EST2023-02-030.450.400.45-0.15-25.00%1,9375,397129.30%
SI230210C000150002023-02-01 11:05AM EST2023-02-101.050.951.05-0.05-4.55%1,4721,417132.42%
SI230217C000150002023-02-01 11:07AM EST2023-02-171.411.351.45-0.04-2.76%53810,296133.79%
SI230224C000150002023-01-31 3:36PM EST2023-02-241.501.501.750.00-2638127.93%
SI230303C000150002023-02-01 10:25AM EST2023-03-032.301.752.00+0.71+44.65%4104127.54%
SI230310C000150002023-01-31 3:04PM EST2023-03-101.951.952.250.00-620127.34%
SI230317C000150002023-02-01 11:00AM EST2023-03-172.402.302.500.00-1176,536132.03%
SI230519C000150002023-02-01 10:51AM EST2023-05-193.603.303.70+0.30+9.09%34783121.24%
SI230818C000150002023-01-30 10:07AM EST2023-08-184.884.204.600.00-252111.62%
SI240119C000150002023-02-01 10:23AM EST2024-01-195.595.205.60+0.39+7.50%61,576103.13%
SI250117C000150002023-02-01 10:33AM EST2025-01-177.486.408.50+0.98+15.08%1538102.52%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230203P000150002023-02-01 10:54AM EST2023-02-031.351.351.45-0.30-18.18%1433,069201.17%
SI230210P000150002023-02-01 10:00AM EST2023-02-101.701.952.10-0.40-19.05%3123176.17%
SI230217P000150002023-02-01 10:15AM EST2023-02-172.092.352.50-0.48-18.68%969,878167.38%
SI230224P000150002023-01-31 3:18PM EST2023-02-243.002.552.800.00-8209157.91%
SI230303P000150002023-01-31 2:42PM EST2023-03-032.952.853.100.00-46157.03%
SI230317P000150002023-02-01 9:58AM EST2023-03-173.303.303.60-0.10-2.94%331,242154.20%
SI230519P000150002023-02-01 9:38AM EST2023-05-194.804.704.900.00-1814,017144.43%
SI230818P000150002023-01-31 3:36PM EST2023-08-185.885.606.000.00-16175131.89%
SI240119P000150002023-02-01 10:06AM EST2024-01-196.706.707.10-0.30-4.29%18,095121.14%
SI250117P000150002023-01-30 2:42PM EST2025-01-178.407.209.200.00-2132104.79%