New Zealand markets close in 5 hours 25 minutes

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
293.96-8.48 (-2.80%)
At close: 04:00PM EST
293.88 -0.08 (-0.03%)
After hours: 05:02PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIVB230217C001050002023-01-20 9:30AM EST105.00193.50185.80194.000.00-10234.08%
SIVB230217C001500002022-11-17 3:23PM EST150.0078.7067.9071.800.00--150.00%
SIVB230217C001600002023-01-19 11:45AM EST160.0088.52130.80139.000.00-22145.56%
SIVB230217C001650002022-10-24 1:33PM EST165.0075.9064.0066.800.00--10.00%
SIVB230217C001750002023-01-23 9:37AM EST175.00121.50115.00124.000.00--0115.19%
SIVB230217C001800002022-12-30 11:33AM EST180.0057.30118.00127.300.00-15210.61%
SIVB230217C001900002023-01-19 11:45AM EST190.0061.52100.70109.500.00-24113.23%
SIVB230217C001950002022-10-24 11:35AM EST195.0053.4041.5044.500.00--10.00%
SIVB230217C002000002023-01-27 1:12PM EST200.00102.0090.0099.500.00-17594.92%
SIVB230217C002100002023-01-20 9:36AM EST210.0075.0081.7090.000.00-513101.76%
SIVB230217C002200002023-01-12 12:21PM EST220.0045.5171.4080.000.00-238088.55%
SIVB230217C002300002023-01-24 1:18PM EST230.0064.3362.0070.000.00-126180.84%
SIVB230217C002400002023-01-30 2:01PM EST240.0055.6453.4061.00-1.56-2.73%113179.96%
SIVB230217C002500002023-01-30 9:38AM EST250.0048.4244.7052.00+2.02+4.35%150975.79%
SIVB230217C002600002023-01-25 2:18PM EST260.0037.3034.0043.000.00-443664.18%
SIVB230217C002700002023-01-30 2:01PM EST270.0028.8025.1030.70-5.40-15.79%121662.18%
SIVB230217C002800002023-01-30 10:58AM EST280.0021.2721.1023.30-9.23-30.26%211054.16%
SIVB230217C002900002023-01-30 2:20PM EST290.0015.1015.7017.00-6.50-30.09%223753.77%
SIVB230217C003000002023-01-30 1:17PM EST300.0011.4010.8011.80-4.50-28.30%736552.25%
SIVB230217C003100002023-01-30 3:37PM EST310.007.506.707.70-3.20-29.91%3123350.09%
SIVB230217C003200002023-01-30 3:00PM EST320.004.374.104.90-3.35-43.39%214951.26%
SIVB230217C003300002023-01-30 3:00PM EST330.002.591.002.95-2.18-45.70%434950.40%
SIVB230217C003400002023-01-27 3:58PM EST340.001.201.055.80-1.55-56.36%47461.43%
SIVB230217C003500002023-01-30 11:30AM EST350.001.000.405.00-1.02-50.50%214264.34%
SIVB230217C003600002023-01-26 3:29PM EST360.000.600.002.050.00-19256.34%
SIVB230217C003700002022-11-22 11:40AM EST370.000.710.004.800.00-32975.57%
SIVB230217C003800002022-11-01 9:01AM EST380.001.100.000.000.00-4525.00%
SIVB230217C003900002023-01-24 10:49AM EST390.000.230.000.850.00-404662.40%
SIVB230217C004000002023-01-27 1:05PM EST400.000.310.000.350.00-18058.98%
SIVB230217C004100002023-01-27 2:13PM EST410.000.150.000.250.00-210060.45%
SIVB230217C004200002022-10-12 12:25PM EST420.0019.100.004.800.00-49103.91%
SIVB230217C004300002022-10-21 9:05AM EST430.002.500.001.550.00-11287.57%
SIVB230217C004400002023-01-20 10:01AM EST440.000.200.000.300.00-9972.85%
SIVB230217C004500002023-01-20 10:07AM EST450.000.100.004.800.00-314118.41%
SIVB230217C004600002023-01-26 10:30AM EST460.000.100.004.800.00-14122.94%
SIVB230217C004700002022-10-11 12:46PM EST470.0010.800.001.300.00-19100.88%
SIVB230217C004800002022-10-21 8:35AM EST480.001.000.000.850.00-11998.24%
SIVB230217C004900002022-10-21 8:35AM EST490.001.000.001.800.00-31113.67%
SIVB230217C005000002023-01-20 9:39AM EST500.000.050.004.800.00-225139.70%
SIVB230217C005100002022-09-15 2:14PM EST510.0013.602.856.900.00-24167.44%
SIVB230217C005200002022-08-11 10:18AM EST520.0036.1018.2025.900.00--2268.43%
SIVB230217C005300002022-09-16 2:15PM EST530.008.601.505.800.00-28164.58%
SIVB230217C005400002022-08-23 9:40AM EST540.0018.204.205.400.00-27178.86%
SIVB230217C005500002022-09-29 8:30AM EST550.003.700.004.800.00-112158.18%
SIVB230217C005600002022-09-15 2:22PM EST560.006.900.854.700.00-110166.16%
SIVB230217C005700002022-09-29 8:30AM EST570.002.800.004.800.00-24164.94%
SIVB230217C005800002022-12-29 1:10PM EST580.000.180.004.800.00-112168.21%
SIVB230217C005900002022-09-16 2:03PM EST590.004.100.104.800.00-12172.05%
SIVB230217C006000002022-08-02 2:09PM EST600.006.905.207.600.00--2213.83%
SIVB230217C006200002022-08-15 1:56PM EST620.0013.902.856.300.00-11204.80%
SIVB230217C006400002022-07-26 8:30AM EST640.002.450.000.000.00--150.00%
SIVB230217C006800002022-11-04 11:21AM EST680.000.050.004.800.00-22197.29%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIVB230217P001050002023-01-18 9:59AM EST105.000.150.000.050.00-165151.56%
SIVB230217P001100002023-01-03 3:55PM EST110.000.450.000.350.00-39176.95%
SIVB230217P001150002023-01-05 9:44AM EST115.001.030.001.500.00-195207.13%
SIVB230217P001200002023-01-23 11:48AM EST120.000.050.000.100.00-116141.41%
SIVB230217P001250002023-01-23 12:08PM EST125.000.050.000.100.00-214135.55%
SIVB230217P001300002023-01-26 3:29PM EST130.000.050.000.050.00-1629121.88%
SIVB230217P001350002023-01-23 1:22PM EST135.002.400.000.200.00-626133.20%
SIVB230217P001400002023-01-27 2:05PM EST140.000.050.000.050.00-4154110.94%
SIVB230217P001450002023-01-26 3:30PM EST145.000.050.000.050.00-2733106.25%
SIVB230217P001500002023-01-20 11:29AM EST150.000.050.004.800.00-20299191.31%
SIVB230217P001550002023-01-20 2:01PM EST155.000.050.000.500.00-3032124.32%
SIVB230217P001600002023-01-27 2:32PM EST160.000.100.001.300.00-10515136.72%
SIVB230217P001650002023-01-23 1:49PM EST165.000.310.004.800.00-1425167.92%
SIVB230217P001700002023-01-27 2:05PM EST170.000.050.004.800.00-5204160.60%
SIVB230217P001750002023-01-27 2:05PM EST175.000.050.001.200.00-1150117.19%
SIVB230217P001800002023-01-30 3:10PM EST180.000.250.000.25+0.15+150.00%211989.45%
SIVB230217P001850002023-01-30 3:53PM EST185.000.050.050.15-0.05-50.00%25882.62%
SIVB230217P001900002023-01-24 9:30AM EST190.000.300.004.800.00-1204133.06%
SIVB230217P001950002023-01-24 10:14AM EST195.001.130.004.800.00-2292126.56%
SIVB230217P002000002023-01-30 11:11AM EST200.000.190.100.45+0.04+26.67%11,72479.88%
SIVB230217P002100002023-01-26 3:47PM EST210.000.300.001.800.00-1195286.79%
SIVB230217P002200002023-01-30 9:30AM EST220.000.730.051.10+0.08+12.31%163070.41%
SIVB230217P002300002023-01-25 12:38PM EST230.001.320.151.350.00-2021364.40%
SIVB230217P002400002023-01-30 1:11PM EST240.001.301.052.45+0.30+30.00%170667.08%
SIVB230217P002500002023-01-30 2:25PM EST250.001.901.402.50+0.65+52.00%8510458.33%
SIVB230217P002600002023-01-30 2:25PM EST260.003.382.853.70+0.93+37.96%2213356.69%
SIVB230217P002700002023-01-30 2:04PM EST270.005.104.505.80+1.36+36.36%2814854.55%
SIVB230217P002800002023-01-30 3:55PM EST280.007.807.208.40+2.80+56.00%1211852.34%
SIVB230217P002900002023-01-30 3:04PM EST290.0011.7410.9012.10+4.11+53.87%1528650.40%
SIVB230217P003000002023-01-30 10:11AM EST300.0014.6016.0017.00-0.90-5.81%35150.98%
SIVB230217P003100002023-01-30 11:10AM EST310.0023.5021.4028.00+6.10+35.06%11655.96%
SIVB230217P003200002023-01-30 10:31AM EST320.0029.0027.6035.00+3.40+13.28%120952.93%
SIVB230217P003300002023-01-23 1:57PM EST330.0031.0035.8043.000.00-42152.77%
SIVB230217P003400002023-01-25 11:10AM EST340.0058.6044.6052.000.00-11553.96%
SIVB230217P003500002022-10-25 9:21AM EST350.00117.03123.90130.100.00-11337.95%
SIVB230217P003600002022-11-03 9:12AM EST360.00150.57132.30139.800.00-20344.34%
SIVB230217P003700002023-01-05 9:33AM EST370.00140.0072.5081.000.00-1057.81%
SIVB230217P003800002023-01-24 9:35AM EST380.0089.0082.4091.000.00-1062.21%
SIVB230217P003900002022-09-20 8:56AM EST390.0061.2087.6093.200.00-120.00%
SIVB230217P004000002022-12-06 9:44AM EST400.00198.00169.60178.800.00-10372.76%
SIVB230217P004100002022-09-16 12:02PM EST410.0078.80100.30107.800.00-570.00%
SIVB230217P004200002022-09-19 2:53PM EST420.0078.90110.40116.700.00-10100.00%
SIVB230217P004400002022-09-19 2:41PM EST440.0091.90129.00133.000.00-10160.00%
SIVB230217P004500002022-12-06 9:44AM EST450.00248.00219.20227.200.00-10405.61%
SIVB230217P004600002022-09-08 2:42PM EST460.0077.20123.20129.400.00-37410.00%
SIVB230217P004700002022-07-07 1:12PM EST470.0089.7081.3089.700.00--20.00%
SIVB230217P004800002022-09-30 10:07AM EST480.00143.45241.30250.700.00-21397.63%
SIVB230217P004900002022-08-31 10:18AM EST490.00101.10148.00155.900.00--20.00%
SIVB230217P005000002023-01-20 9:43AM EST500.00216.50202.60211.000.00-10114.26%
SIVB230217P005200002022-06-22 1:10PM EST520.00136.00157.80165.100.00--10.00%
SIVB230217P005400002022-09-20 10:52AM EST540.00176.20220.40229.700.00-21180.00%
SIVB230217P005500002022-09-20 11:28AM EST550.00186.50233.90242.700.00-1000.00%
SIVB230217P005600002022-08-03 8:30AM EST560.00163.500.000.000.00-1000.00%
SIVB230217P005800002022-09-19 9:06AM EST580.00214.00250.20259.400.00-1200.00%
SIVB230217P005900002022-07-18 9:10AM EST590.00177.00138.00147.000.00-660.00%