Canada markets closed

Silvergate Capital Corporation (SI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
147.55+10.54 (+7.69%)
At close: 4:00PM EDT
149.90 +2.35 (+1.59%)
After hours: 07:41PM EDT
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SI211119C000450002021-08-20 2:02PM EDT45.0056.8557.7060.700.00-11140.00%
SI211119C000500002021-09-07 3:57PM EDT50.0068.6099.50103.100.00-220302.30%
SI211119C000550002021-10-11 9:45AM EDT55.00118.4090.7094.300.00--1228.17%
SI211119C000600002021-08-16 9:48AM EDT60.0050.6949.8053.900.00-100.00%
SI211119C000650002021-10-08 12:12PM EDT65.0095.1581.3084.400.00-5051138.18%
SI211119C000700002021-09-20 10:53AM EDT70.0037.3076.0079.900.00-135132.81%
SI211119C000750002021-10-08 12:12PM EDT75.0085.3070.9074.300.00-504991.41%
SI211119C000800002021-10-12 3:52PM EDT80.0078.5565.9069.500.00-15095.70%
SI211119C000850002021-10-19 11:45AM EDT85.0056.8661.3064.200.00-14490.82%
SI211119C000900002021-10-18 9:31AM EDT90.0070.7856.5059.300.00-104690.14%
SI211119C000950002021-10-19 11:45AM EDT95.0047.3051.8054.900.00-322195.65%
SI211119C001000002021-10-20 12:14PM EDT100.0052.0046.8049.90+14.00+36.84%337986.28%
SI211119C001050002021-10-18 3:08PM EDT105.0055.5042.2044.800.00-1317980.42%
SI211119C001100002021-10-19 3:54PM EDT110.0030.9437.5040.900.00-1918782.69%
SI211119C001150002021-10-20 11:41AM EDT115.0036.6033.3035.20+9.60+35.56%11224173.76%
SI211119C001200002021-10-20 3:34PM EDT120.0029.7029.2031.50+7.10+31.42%727376.25%
SI211119C001250002021-10-20 2:13PM EDT125.0028.5025.3027.70+10.10+54.89%1719676.07%
SI211119C001300002021-10-20 1:27PM EDT130.0023.0021.9023.40+5.75+33.33%4846773.79%
SI211119C001350002021-10-20 3:41PM EDT135.0018.7118.5019.90+6.36+51.50%1041,24372.53%
SI211119C001400002021-10-20 3:43PM EDT140.0016.4015.4016.70+5.80+54.72%2261,37771.30%
SI211119C001450002021-10-20 3:54PM EDT145.0013.1012.8014.80+4.33+49.37%14917273.55%
SI211119C001500002021-10-20 3:59PM EDT150.0011.4011.0012.10+4.10+56.16%55080473.78%
SI211119C001550002021-10-20 3:33PM EDT155.009.108.9010.30+3.20+54.24%29325773.99%
SI211119C001600002021-10-20 3:57PM EDT160.007.607.408.20+2.63+52.92%34553473.41%
SI211119C001650002021-10-20 3:53PM EDT165.006.606.006.80+2.50+60.98%22177373.69%
SI211119C001700002021-10-20 3:59PM EDT170.005.305.005.60+2.03+62.08%13488574.46%
SI211119C001750002021-10-20 3:56PM EDT175.004.304.004.80+1.25+40.98%10289475.34%
SI211119C001800002021-10-20 3:59PM EDT180.003.503.303.70+0.90+34.62%13679774.98%
SI211119C001850002021-10-20 3:34PM EDT185.002.802.853.30+0.85+43.59%934677.39%
SI211119C001900002021-10-20 2:17PM EDT190.002.752.352.75+0.90+48.65%2251178.13%
SI211119C001950002021-10-20 3:56PM EDT195.002.152.002.35+0.45+26.47%1527179.46%
SI211119C002000002021-10-20 2:45PM EDT200.001.891.752.00+0.29+18.12%4261,16980.91%
SI211119C002100002021-10-20 3:09PM EDT210.001.391.301.50-0.01-0.71%5351483.55%
SI211119C002200002021-10-20 2:07PM EDT220.001.100.901.15-0.15-12.00%446385.40%
SI211119C002300002021-10-20 1:20PM EDT230.000.750.700.90-0.34-31.19%2223388.09%
SI211119C002400002021-10-20 3:09PM EDT240.000.640.550.75-0.21-24.71%65891.02%
SI211119C002500002021-10-20 11:26AM EDT250.000.800.450.65+0.03+3.90%214094.24%
SI211119C002600002021-10-20 3:27PM EDT260.000.450.400.45-0.05-10.00%3155795.75%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SI211119P000450002021-10-20 12:48PM EDT45.000.010.000.70-0.19-95.00%188199.80%
SI211119P000500002021-10-20 12:48PM EDT50.000.060.000.05+0.03+100.00%45179132.81%
SI211119P000550002021-10-11 11:24AM EDT55.000.100.000.150.00-222136.33%
SI211119P000600002021-10-18 2:00PM EDT60.000.270.000.200.00-25476129.69%
SI211119P000650002021-10-18 2:00PM EDT65.000.400.000.250.00-25602122.27%
SI211119P000700002021-10-20 3:28PM EDT70.000.100.000.30-0.10-50.00%1150114.65%
SI211119P000750002021-10-19 11:48AM EDT75.000.170.000.750.00-46183120.41%
SI211119P000800002021-10-20 3:38PM EDT80.000.270.200.30+0.02+8.00%16221103.22%
SI211119P000850002021-10-20 2:31PM EDT85.000.350.200.65-0.07-16.67%10290102.64%
SI211119P000900002021-10-20 2:31PM EDT90.000.420.300.60-0.03-6.67%2237494.29%
SI211119P000950002021-10-20 1:21PM EDT95.000.500.450.55-0.28-35.90%32079487.01%
SI211119P001000002021-10-20 3:38PM EDT100.000.750.650.85-0.28-27.18%10258485.11%
SI211119P001050002021-10-20 2:06PM EDT105.000.990.901.10-0.66-40.00%3734081.42%
SI211119P001100002021-10-20 2:49PM EDT110.001.501.301.60-0.79-34.50%5531879.76%
SI211119P001150002021-10-20 3:28PM EDT115.002.071.852.15-1.23-37.27%6020877.54%
SI211119P001200002021-10-20 3:43PM EDT120.002.652.552.90-1.71-39.22%14347175.51%
SI211119P001250002021-10-20 3:52PM EDT125.003.703.504.00-2.12-36.43%11934474.39%
SI211119P001300002021-10-20 3:59PM EDT130.005.004.705.20-2.85-36.31%4742172.68%
SI211119P001350002021-10-20 3:59PM EDT135.006.646.107.00-3.40-33.86%12028771.88%
SI211119P001400002021-10-20 3:43PM EDT140.008.408.209.10-3.80-31.15%15973372.24%
SI211119P001450002021-10-20 3:57PM EDT145.0011.1010.6011.10-5.03-31.18%6012171.18%
SI211119P001500002021-10-20 3:44PM EDT150.0013.4013.2014.40-5.80-30.21%13511972.62%
SI211119P001550002021-10-20 3:41PM EDT155.0016.5016.0018.20-6.78-29.12%1612874.29%
SI211119P001600002021-10-20 3:59PM EDT160.0020.0019.3020.50-5.92-22.84%915071.30%
SI211119P001650002021-10-20 3:18PM EDT165.0023.7023.0024.90-6.63-21.86%1311974.33%
SI211119P001700002021-10-20 3:18PM EDT170.0027.6326.7028.70-6.98-20.17%513174.13%
SI211119P001750002021-10-20 10:16AM EDT175.0030.7031.0032.90-12.41-28.79%143476.07%
SI211119P001800002021-10-18 3:08PM EDT180.0044.2035.3037.000.00-116576.59%
SI211119P001850002021-10-19 2:59PM EDT185.0048.5039.6041.800.00-103278.91%
SI211119P001900002021-10-19 2:49PM EDT190.0053.8044.3046.500.00-256081.86%
SI211119P001950002021-10-19 9:57AM EDT195.0058.8048.9050.700.00-165081.29%
SI211119P002000002021-10-19 9:59AM EDT200.0067.4053.4055.900.00-285584.56%
SI211119P002100002021-10-13 10:00AM EDT210.0058.1562.6065.800.00-61188.23%
SI211119P002200002021-10-06 10:30AM EDT220.0069.7072.2075.500.00-61691.46%
SI211119P002300002021-10-12 9:46AM EDT230.0073.9082.0084.800.00-3991.11%
SI211119P002400002021-10-19 9:31AM EDT240.0098.6091.9094.700.00-3295.65%
SI211119P002500002021-10-13 12:05PM EDT250.0093.50101.60104.900.00-210100.64%
SI211119P002600002021-10-11 9:57AM EDT260.0092.30111.70114.800.00-17106.40%