SIVB - SVB Financial Group

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIVB191220C001050002019-08-30 1:23PM EST105.0091.3084.1087.800.00-440.00%
SIVB191220C001150002019-06-19 2:40PM EST115.00102.54104.00108.500.00--10.00%
SIVB191220C001300002019-06-07 10:04AM EST130.0089.1592.5097.400.00-110.00%
SIVB191220C001400002019-08-18 11:02PM EST140.0057.4377.2082.000.00--10.00%
SIVB191220C001500002019-10-25 12:09PM EST150.0070.5080.9084.000.00-110.00%
SIVB191220C001700002019-09-09 10:52AM EST170.0043.7936.4038.000.00-13120.00%
SIVB191220C001800002019-10-28 2:02PM EST180.0049.2051.1053.200.00-2100.00%
SIVB191220C001850002019-10-07 9:23AM EST185.0022.8052.3056.900.00-100.00%
SIVB191220C001900002019-12-02 3:32PM EST190.0040.8358.1061.800.00-10124.81%
SIVB191220C001950002019-12-02 10:55AM EST195.0036.3053.5056.500.00-40116.60%
SIVB191220C002000002019-11-27 10:54AM EST200.0035.0048.7050.200.00-1080.86%
SIVB191220C002100002019-12-02 3:32PM EST210.0021.9038.2040.800.00-1068.36%
SIVB191220C002200002019-12-13 3:19PM EST220.0030.9428.9030.30+3.04+10.90%5056.45%
SIVB191220C002300002019-12-13 3:17PM EST230.0020.9019.2020.40+2.78+15.34%2055.42%
SIVB191220C002400002019-12-13 1:04PM EST240.0012.0510.2011.10-1.35-10.07%14041.27%
SIVB191220C002500002019-12-13 12:53PM EST250.004.203.503.80-1.40-25.00%25032.39%
SIVB191220C002600002019-12-13 2:32PM EST260.001.150.550.70+0.37+47.44%6030.23%
SIVB191220C002700002019-12-13 3:51PM EST270.000.150.050.250.00-38037.40%
SIVB191220C002800002019-11-26 9:30AM EST280.000.200.000.250.00-1050.59%
SIVB191220C002900002019-11-07 3:52PM EST290.000.500.001.500.00-213277.64%
SIVB191220C003000002019-11-19 10:29AM EST300.000.050.000.250.00-3066.60%
SIVB191220C003100002019-06-07 10:04AM EST310.007.980.101.550.00-112104.83%
SIVB191220C003200002019-11-18 12:05AM EST320.000.10-0.250.00--094.73%
SIVB191220C003300002019-07-29 9:44AM EST330.000.400.001.500.00-12125.24%
SIVB191220C003500002019-07-08 12:51PM EST350.000.300.000.550.00-1011123.93%
SIVB191220C003600002019-09-26 8:30AM EST360.000.010.004.900.00-121197.12%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIVB191220P001050002019-11-07 1:26PM EST105.000.050.000.000.00-11150.00%
SIVB191220P001100002019-06-09 11:15PM EST110.001.750.251.400.00-11339.55%
SIVB191220P001150002019-06-07 10:04AM EST115.001.300.301.350.00-11322.85%
SIVB191220P001200002019-06-02 11:00PM EST120.001.600.401.500.00--10314.65%
SIVB191220P001250002019-07-05 8:30AM EST125.001.250.452.200.00-200318.36%
SIVB191220P001300002019-09-19 11:08AM EST130.000.700.151.500.00-010276.76%
SIVB191220P001350002019-11-01 1:43PM EST135.000.220.000.000.00-222250.00%
SIVB191220P001400002019-11-12 1:34PM EST140.000.100.000.250.00-5010188.28%
SIVB191220P001450002019-10-29 12:53PM EST145.000.290.000.250.00-11177.73%
SIVB191220P001500002019-11-12 2:26PM EST150.000.180.000.250.00-20167.58%
SIVB191220P001550002019-11-12 9:50AM EST155.000.250.000.250.00-20157.81%
SIVB191220P001600002019-10-31 12:35PM EST160.000.620.000.250.00-5174148.05%
SIVB191220P001650002019-11-18 2:10PM EST165.000.200.000.250.00-10138.87%
SIVB191220P001700002019-12-06 9:30AM EST170.000.080.000.100.00-60116.41%
SIVB191220P001750002019-11-19 3:16PM EST175.000.300.000.250.00-20121.09%
SIVB191220P001800002019-12-11 11:51AM EST180.000.050.000.250.00-5000112.31%
SIVB191220P001850002019-12-06 12:50PM EST185.000.050.000.250.00-10103.91%
SIVB191220P001900002019-12-06 10:30AM EST190.000.050.050.250.00-1098.14%
SIVB191220P001950002019-12-13 3:11PM EST195.000.080.050.25-0.02-20.00%1089.84%
SIVB191220P002000002019-12-09 3:52PM EST200.000.120.050.250.00-10081.74%
SIVB191220P002100002019-12-12 12:55PM EST210.000.080.000.250.00-69064.06%
SIVB191220P002200002019-12-13 12:10PM EST220.000.100.100.20+0.05+100.00%11050.29%
SIVB191220P002300002019-12-12 1:50PM EST230.000.600.250.450.00-2043.65%
SIVB191220P002400002019-12-13 3:09PM EST240.000.901.001.20-0.35-28.00%9034.86%
SIVB191220P002500002019-12-13 11:36AM EST250.004.203.904.30+0.40+10.53%16030.90%
SIVB191220P002600002019-08-27 8:30AM EST260.0072.0052.5056.200.00-511378.54%
SIVB191220P002700002019-06-07 10:04AM EST270.0035.8050.7053.800.00-1011311.52%
SIVB191220P002800002019-06-28 8:59AM EST280.0059.6047.8049.100.00-00227.81%
SIVB191220P002900002019-06-09 11:15PM EST290.0048.3071.3075.900.00-22371.61%
SIVB191220P003000002019-06-19 8:30AM EST300.0077.3577.7082.300.00-10365.04%