New Zealand markets closed

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
222.60+0.40 (+0.18%)
At close: 01:00PM EST
221.74 -0.86 (-0.39%)
After hours: 02:56PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIVB221216C001700002022-11-23 10:55AM EST170.0052.5052.5055.000.00-1076.98%
SIVB221216C001900002022-11-17 2:48PM EST190.0036.4434.8036.200.00--067.60%
SIVB221216C002000002022-11-21 2:03PM EST200.0020.6026.2028.400.00-6064.37%
SIVB221216C002100002022-11-22 10:02AM EST210.0019.4019.0020.200.00-3059.42%
SIVB221216C002200002022-11-23 2:03PM EST220.0014.4012.7013.500.00-16055.54%
SIVB221216C002300002022-11-23 3:40PM EST230.009.007.708.800.00-3053.49%
SIVB221216C002400002022-11-25 12:41PM EST240.004.404.304.60-0.70-13.73%5050.73%
SIVB221216C002500002022-11-25 9:33AM EST250.002.602.202.50-0.44-14.47%3049.99%
SIVB221216C002600002022-11-23 2:15PM EST260.001.571.051.300.00-9049.73%
SIVB221216C002700002022-11-23 2:15PM EST270.000.830.500.650.00-133049.73%
SIVB221216C002800002022-11-22 1:38PM EST280.000.700.000.750.00-8051.37%
SIVB221216C002900002022-11-23 9:30AM EST290.000.200.100.40-0.09-31.03%1054.00%
SIVB221216C003000002022-11-16 11:44AM EST300.000.600.000.300.00-15055.57%
SIVB221216C003100002022-11-15 9:36AM EST310.000.550.004.800.00-20100.02%
SIVB221216C003200002022-10-27 9:31AM EST320.000.850.003.800.00-150101.07%
SIVB221216C003300002022-11-15 12:18PM EST330.000.150.000.400.00-5072.95%
SIVB221216C003400002022-11-21 10:06AM EST340.000.130.000.400.00-11677.54%
SIVB221216C003500002022-11-15 12:45PM EST350.000.050.000.800.00-2090.28%
SIVB221216C003600002022-11-11 10:46AM EST360.000.380.000.800.00-1094.82%
SIVB221216C003700002022-10-18 10:20AM EST370.0017.500.001.750.00-19112.21%
SIVB221216C003800002022-10-03 1:30PM EST380.0027.350.000.000.00-1950.00%
SIVB221216C003900002022-09-22 10:57AM EST390.0019.900.004.800.00-3119146.46%
SIVB221216C004000002022-11-18 11:12AM EST400.000.050.000.150.00-5091.41%
SIVB221216C004100002022-10-18 10:36AM EST410.008.700.000.450.00-2135107.13%
SIVB221216C004200002022-09-27 11:24AM EST420.009.100.001.450.00-67129.93%
SIVB221216C004300002022-10-21 8:30AM EST430.001.260.000.950.00-121125.78%
SIVB221216C004400002022-10-27 8:46AM EST440.000.350.000.750.00-70125.29%
SIVB221216C004500002022-11-02 11:41AM EST450.000.050.000.750.00-10128.71%
SIVB221216C004600002022-09-22 11:01AM EST460.006.200.004.800.00-131177.20%
SIVB221216C004700002022-09-22 9:58AM EST470.005.600.004.800.00-111181.08%
SIVB221216C004800002022-10-04 8:41AM EST480.005.480.000.000.00-111850.00%
SIVB221216C004900002022-09-13 11:02AM EST490.009.801.754.800.00-28200.42%
SIVB221216C005000002022-11-15 11:53AM EST500.000.200.000.100.00-10116.41%
SIVB221216C005200002022-11-03 1:22PM EST520.000.450.000.750.00-10150.10%
SIVB221216C005400002022-10-04 12:08PM EST540.002.920.000.650.00-271152.93%
SIVB221216C005600002022-11-03 8:30AM EST560.000.250.000.250.00-1111142.19%
SIVB221216C005800002022-09-30 9:50AM EST580.002.320.001.050.00-18173.05%
SIVB221216C006000002022-11-03 1:22PM EST600.000.200.000.750.00-2142170.70%
SIVB221216C006200002022-09-14 10:10AM EST620.001.050.004.800.00-119229.00%
SIVB221216C006400002022-09-12 8:57AM EST640.000.500.000.000.00-11750.00%
SIVB221216C006600002022-08-22 10:00AM EST660.001.500.004.800.00-3314239.36%
SIVB221216C006800002022-10-25 12:26PM EST680.000.050.000.050.00-337145.31%
SIVB221216C007000002022-09-23 1:54PM EST700.000.900.004.800.00-17248.97%
SIVB221216C007200002022-10-21 9:06AM EST720.000.500.000.800.00-226197.66%
SIVB221216C007400002022-06-07 10:49AM EST740.006.100.304.800.00-318260.60%
SIVB221216C007600002022-10-21 12:10PM EST760.000.100.000.050.00-7273157.81%
SIVB221216C007800002022-10-25 1:02PM EST780.000.050.000.050.00-1218160.94%
SIVB221216C008000002022-09-30 10:13AM EST800.000.200.000.100.00-28233173.44%
SIVB221216C008200002022-04-22 8:39AM EST820.0014.400.903.400.00-1916269.53%
SIVB221216C008400002022-04-26 8:55AM EST840.008.000.054.800.00-3321278.52%
SIVB221216C008600002021-10-19 1:36PM EST860.0052.6254.6063.300.00--10641.77%
SIVB221216C008800002021-12-27 11:51AM EST880.0040.3014.5021.000.00--2430.52%
SIVB221216C009000002022-09-12 8:46AM EST900.000.200.004.800.00-459288.77%
SIVB221216C009200002022-06-21 8:30AM EST920.001.500.000.000.00-131450.00%
SIVB221216C009400002022-04-13 1:16PM EST940.002.500.504.800.00-1152300.12%
SIVB221216C009600002022-03-02 2:57PM EST960.0012.103.000.000.00-25103278.66%
SIVB221216C010000002021-11-08 12:48PM EST1,000.0037.6023.8028.000.00-30504.10%
SIVB221216C010400002022-04-22 8:30AM EST1,040.002.700.004.800.00-11310.84%
SIVB221216C010600002022-04-22 9:09AM EST1,060.002.650.004.800.00-11313.70%
SIVB221216C010800002022-04-22 9:08AM EST1,080.001.650.004.800.00-22316.50%
SIVB221216C011000002022-03-23 12:14PM EST1,100.002.700.054.400.00--1315.63%
SIVB221216C011200002022-10-24 8:48AM EST1,120.000.100.000.000.00-15250.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIVB221216P001050002022-11-18 11:12AM EST105.000.050.000.350.00-10135.55%
SIVB221216P001250002022-11-16 3:13PM EST125.000.870.004.100.00--0164.11%
SIVB221216P001350002022-10-24 2:21PM EST135.000.800.000.700.00--31103.52%
SIVB221216P001400002022-11-23 11:33AM EST140.000.200.000.400.00-40089.06%
SIVB221216P001500002022-11-25 9:47AM EST150.000.420.200.80-0.10-19.23%1089.36%
SIVB221216P001550002022-11-09 2:09PM EST155.001.750.150.800.00-1082.18%
SIVB221216P001600002022-11-21 3:33PM EST160.001.200.151.100.00-21079.93%
SIVB221216P001650002022-11-22 1:38PM EST165.001.240.251.100.00-4725974.78%
SIVB221216P001700002022-11-25 12:55PM EST170.000.930.801.05-0.02-2.11%3073.29%
SIVB221216P001750002022-11-25 11:53AM EST175.001.271.101.30-0.68-34.87%1071.07%
SIVB221216P001800002022-11-23 3:58PM EST180.001.601.351.650.00-245468.29%
SIVB221216P001850002022-11-25 12:38PM EST185.002.001.802.10-0.18-8.26%2066.33%
SIVB221216P001900002022-11-23 2:04PM EST190.002.672.402.650.00-6064.47%
SIVB221216P001950002022-11-23 2:20PM EST195.003.233.003.400.00-417862.28%
SIVB221216P002000002022-11-25 12:40PM EST200.004.003.904.30-0.41-9.30%3060.52%
SIVB221216P002100002022-11-25 12:40PM EST210.006.456.306.80-0.75-10.42%8057.04%
SIVB221216P002200002022-11-22 2:02PM EST220.0014.109.8010.200.00-5053.17%
SIVB221216P002300002022-11-23 2:05PM EST230.0014.2014.8015.400.00-1050.87%
SIVB221216P002400002022-11-23 2:04PM EST240.0021.6920.8022.900.00-4055.60%
SIVB221216P002500002022-11-21 11:33AM EST250.0038.8728.5030.600.00-3054.76%
SIVB221216P002600002022-11-10 11:44AM EST260.0028.4037.4039.900.00-3060.23%
SIVB221216P002700002022-11-17 10:30AM EST270.0045.0046.7050.200.00-29055.27%
SIVB221216P002800002022-11-21 3:39PM EST280.0067.0056.4060.000.00-4059.33%
SIVB221216P002900002022-11-22 2:46PM EST290.0076.5066.1072.100.00-24078.17%
SIVB221216P003000002022-11-22 2:46PM EST300.0086.5076.1080.800.00-9076.78%
SIVB221216P003100002022-11-11 1:57PM EST310.0073.0784.3091.900.00-1077.00%
SIVB221216P003200002022-11-22 2:46PM EST320.00106.5094.60100.300.00-8057.81%
SIVB221216P003300002022-11-21 3:49PM EST330.00115.05103.50112.500.00-1085.99%
SIVB221216P003400002022-11-22 2:46PM EST340.00126.50114.40122.200.00-8097.75%
SIVB221216P003500002022-11-21 11:57AM EST350.00137.30124.70131.200.00-4094.82%
SIVB221216P003600002022-11-10 10:16AM EST360.00125.02134.50141.200.00-1096.58%
SIVB221216P003700002022-10-21 9:20AM EST370.00119.09141.50150.900.00-52148.57%
SIVB221216P003800002022-11-21 12:17PM EST380.00167.30155.50161.300.00-10119.58%
SIVB221216P003900002022-10-21 9:05AM EST390.00138.85161.50170.900.00-40159.28%
SIVB221216P004000002022-09-30 10:07AM EST400.0069.30161.90170.100.00-100670.00%
SIVB221216P004100002022-09-15 12:00PM EST410.0051.6091.0099.300.00-1440.00%
SIVB221216P004200002022-10-26 2:11PM EST420.00178.40193.00202.500.00-250117.19%
SIVB221216P004300002022-09-02 12:20PM EST430.0056.2093.50101.700.00-31110.00%
SIVB221216P004400002022-09-28 10:54AM EST440.00103.00201.70210.200.00-1200.00%
SIVB221216P004500002022-10-18 8:31AM EST450.00110.40223.00231.300.00-20191.74%
SIVB221216P004600002022-10-26 2:11PM EST460.00218.80233.60242.000.00-250133.20%
SIVB221216P004700002022-10-28 8:30AM EST470.00240.20244.40251.600.00-20144.14%
SIVB221216P004800002022-10-26 2:11PM EST480.00238.90253.90261.700.00-850139.65%
SIVB221216P004900002022-10-26 2:11PM EST490.00249.50263.40272.100.00-600140.33%
SIVB221216P005000002022-10-26 2:11PM EST500.00259.10274.50281.200.00-1257147.95%
SIVB221216P005200002022-11-16 11:56AM EST520.00287.60294.60300.200.00-8096.88%
SIVB221216P005400002022-11-16 11:56AM EST540.00307.50314.30321.500.00-80161.52%
SIVB221216P005600002022-08-03 8:30AM EST560.00159.500.000.000.00-10150.00%
SIVB221216P005800002022-04-29 9:03AM EST580.00108.30117.00124.800.00-51880.00%
SIVB221216P006000002022-09-08 12:00PM EST600.00191.60254.50262.500.00-300.00%
SIVB221216P006200002022-06-29 9:58AM EST620.00224.00211.00220.700.00-11120.00%
SIVB221216P006400002022-07-25 9:57AM EST640.00252.10205.10214.400.00-170.00%
SIVB221216P006600002022-09-01 12:34PM EST660.00264.50319.00328.000.00-8910.00%
SIVB221216P006800002022-07-13 2:49PM EST680.00274.50211.20221.000.00-1100.00%
SIVB221216P007000002022-07-01 8:30AM EST700.00306.70291.50301.000.00-220.00%
SIVB221216P007200002022-05-06 9:30AM EST720.00250.80241.50249.100.00-11060.00%
SIVB221216P007400002022-05-11 11:24AM EST740.00282.00292.50302.200.00-110.00%
SIVB221216P007800002021-12-14 12:07PM EST780.00166.70133.10140.200.00-1020.00%
SIVB221216P008000002022-01-14 3:01PM EST800.00167.20202.50210.800.00-18730.00%
SIVB221216P008200002021-11-10 6:48AM EST820.00284.60169.50177.000.00--20.00%
SIVB221216P008400002021-12-31 3:56PM EST840.00199.90292.70299.500.00-31200.00%
SIVB221216P009000002022-02-24 2:01PM EST900.00344.10317.00322.500.00--00.00%
SIVB221216P009200002022-02-18 9:44AM EST920.00313.80350.90357.600.00-100.00%
SIVB221216P009400002022-02-18 9:44AM EST940.00331.70369.70379.400.00-100.00%
SIVB221216P010200002022-02-14 12:07AM EST1,020.00379.800.000.000.00---0.00%