SIVB - SVB Financial Group

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIVB200221C001100002019-09-13 10:31AM EST110.00118.5589.1093.600.00-160.00%
SIVB200221C001150002019-08-11 11:09PM EST115.0091.30104.10109.000.00--00.00%
SIVB200221C001200002019-07-30 9:48AM EST120.00111.3076.1080.700.00--40.00%
SIVB200221C001400002019-10-27 11:12PM EST140.0073.3091.2095.200.00--10.00%
SIVB200221C001450002019-07-22 11:37AM EST145.0079.3451.1052.800.00--10.00%
SIVB200221C001500002020-01-03 1:55PM EST150.00100.70107.00111.900.00-10182.71%
SIVB200221C001700002019-12-19 3:45PM EST170.0080.9086.3091.000.00-10142.49%
SIVB200221C001750002020-01-17 10:52AM EST175.0082.4779.5084.000.00-20119.25%
SIVB200221C001800002020-01-06 11:41AM EST180.0069.6077.5081.600.00-20133.66%
SIVB200221C001850002019-12-20 3:51PM EST185.0067.8072.5077.400.00-40128.69%
SIVB200221C001900002020-01-13 11:21AM EST190.0063.7567.5072.300.00-20120.75%
SIVB200221C001950002019-11-05 9:54AM EST195.0051.1345.7047.100.00-180.00%
SIVB200221C002000002020-01-17 10:13AM EST200.0058.0059.0062.500.00-20110.88%
SIVB200221C002100002020-01-23 10:17AM EST210.0045.0048.8052.000.00-1094.13%
SIVB200221C002200002020-01-16 9:38AM EST220.0035.0039.1042.800.00-5082.31%
SIVB200221C002300002020-01-24 9:33AM EST230.0036.4030.0032.40+4.80+15.19%54068.63%
SIVB200221C002400002020-01-17 3:58PM EST240.0022.3221.1023.100.00-5056.96%
SIVB200221C002500002020-01-23 2:49PM EST250.0015.0013.5014.700.00-6049.84%
SIVB200221C002600002020-01-24 9:41AM EST260.008.457.007.70-1.15-11.98%182040.26%
SIVB200221C002700002020-01-24 9:49AM EST270.003.553.203.80-1.85-34.26%41036.73%
SIVB200221C002800002020-01-24 9:43AM EST280.001.461.051.65-1.24-45.93%19034.64%
SIVB200221C002900002020-01-24 9:40AM EST290.000.650.300.65-0.55-45.83%24033.57%
SIVB200221C003000002020-01-23 3:59PM EST300.000.600.100.300.00-23034.38%
SIVB200221C003100002020-01-23 3:57PM EST310.000.170.050.250.00-1038.48%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIVB200221P001100002020-01-16 12:07PM EST110.000.100.000.100.00-10114.45%
SIVB200221P001200002020-01-09 10:08AM EST120.000.050.000.250.00-10114.06%
SIVB200221P001300002019-11-18 10:59AM EST130.000.400.000.250.00-113102.73%
SIVB200221P001350002019-10-02 10:35AM EST135.003.400.351.300.00-1175128.27%
SIVB200221P001400002019-12-16 9:49AM EST140.000.200.000.250.00-33092.19%
SIVB200221P001450002020-01-13 3:58PM EST145.000.100.000.250.00-10087.11%
SIVB200221P001500002020-01-09 12:37PM EST150.000.150.000.250.00-5082.23%
SIVB200221P001550002020-01-17 10:13AM EST155.000.050.000.250.00-1077.54%
SIVB200221P001600002019-11-27 10:43AM EST160.001.070.050.300.00-1276.27%
SIVB200221P001650002020-01-02 10:09AM EST165.000.250.000.250.00-3068.56%
SIVB200221P001700002020-01-10 11:15AM EST170.000.130.000.250.00-1064.26%
SIVB200221P001750002020-01-17 12:00PM EST175.000.080.000.250.00-10059.96%
SIVB200221P001800002020-01-23 2:45PM EST180.000.730.050.25+0.66+942.86%1057.23%
SIVB200221P001850002020-01-10 11:54AM EST185.000.780.100.25+0.48+160.00%1054.30%
SIVB200221P001900002020-01-24 9:33AM EST190.000.050.000.15-0.20-80.00%2049.12%
SIVB200221P001950002020-01-23 10:47AM EST195.000.400.200.250.00-4048.73%
SIVB200221P002000002020-01-23 3:29PM EST200.000.350.300.250.00-2044.58%
SIVB200221P002100002020-01-24 9:50AM EST210.000.240.100.35-0.31-56.36%2038.77%
SIVB200221P002200002020-01-24 9:38AM EST220.000.420.300.60-0.70-62.50%6034.11%
SIVB200221P002300002020-01-24 9:42AM EST230.000.850.751.15-1.02-54.55%16030.05%
SIVB200221P002400002020-01-24 9:34AM EST240.002.001.802.20-1.70-45.95%3025.62%
SIVB200221P002500002020-01-23 3:53PM EST250.006.264.104.500.00-124021.42%
SIVB200221P002600002020-01-23 3:50PM EST260.0010.807.508.200.00-1012.16%
SIVB200221P002700002020-01-23 3:48PM EST270.0016.1912.9014.700.00-150.00%