New Zealand markets close in 5 hours 43 minutes

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
452.24+32.47 (+7.74%)
At close: 04:00PM EDT
448.00 -4.24 (-0.94%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIVB220819C003000002022-08-05 9:47AM EDT300.00111.90147.50157.000.00-1378.13%
SIVB220819C003400002022-07-20 1:36PM EDT340.0094.00107.50116.900.00-55139.16%
SIVB220819C003500002022-07-27 3:30PM EDT350.0040.0097.50107.000.00-24150.00%
SIVB220819C003600002022-07-27 2:00PM EDT360.0027.0087.6097.000.00-3253.71%
SIVB220819C003700002022-08-10 2:00PM EDT370.0088.8077.7087.50+55.16+163.97%32760.94%
SIVB220819C003800002022-08-01 11:36AM EDT380.0029.0068.1077.500.00-12258.18%
SIVB220819C003900002022-08-10 2:00PM EDT390.0069.2058.2068.00+39.90+136.18%16855.32%
SIVB220819C004000002022-08-10 12:02PM EDT400.0064.0648.6058.00+38.46+150.23%54182.09%
SIVB220819C004100002022-08-10 10:36AM EDT410.0040.0040.0049.00+27.80+227.87%12851.38%
SIVB220819C004200002022-08-10 2:52PM EDT420.0038.1030.7039.90+28.20+284.85%1611168.58%
SIVB220819C004300002022-08-10 3:58PM EDT430.0029.3025.5031.80+23.20+380.33%167551.43%
SIVB220819C004400002022-08-10 11:01AM EDT440.0024.0019.6022.10+20.90+674.19%145251.62%
SIVB220819C004500002022-08-10 1:06PM EDT450.0021.0013.1015.80+19.00+950.00%1814149.20%
SIVB220819C004600002022-08-10 2:43PM EDT460.0011.708.5010.30+10.65+1,014.29%3918345.95%
SIVB220819C004700002022-08-10 2:31PM EDT470.007.004.207.10+5.49+363.58%472146.83%
SIVB220819C004800002022-08-10 3:29PM EDT480.004.502.106.10+4.00+800.00%492053.22%
SIVB220819C004900002022-08-10 3:46PM EDT490.002.051.453.00+1.27+162.82%212747.68%
SIVB220819C005000002022-08-10 2:53PM EDT500.000.100.003.20-0.05-33.33%1712856.43%
SIVB220819C005100002022-08-10 12:30PM EDT510.001.160.002.25+0.36+45.00%64457.51%
SIVB220819C005200002022-07-21 1:41PM EDT520.002.500.004.800.00-21265.11%
SIVB220819C005300002022-07-21 1:38PM EDT530.002.000.004.800.00-1271.39%
SIVB220819C005400002022-08-10 3:52PM EDT540.000.150.004.80-0.62-80.52%136477.41%
SIVB220819C005500002022-06-14 3:07PM EDT550.004.050.004.800.00-12583.20%
SIVB220819C005600002022-07-22 12:13PM EDT560.002.000.004.800.00-11388.79%
SIVB220819C005700002022-06-08 3:33PM EDT570.0012.700.004.800.00-61494.20%
SIVB220819C005800002022-06-08 3:40PM EDT580.0010.600.004.800.00-311099.44%
SIVB220819C005900002022-08-03 1:46PM EDT590.000.100.004.800.00-1126104.53%
SIVB220819C006000002022-07-29 12:49PM EDT600.000.100.000.100.00-811462.31%
SIVB220819C006100002022-07-29 12:57PM EDT610.000.100.000.500.00-405178.61%
SIVB220819C006200002022-06-10 1:36PM EDT620.003.340.004.800.00-28118.95%
SIVB220819C006300002022-05-03 1:30PM EDT630.0017.902.907.400.00-33147.05%
SIVB220819C006400002022-06-02 9:42AM EDT640.005.100.004.800.00-55127.95%
SIVB220819C006500002022-07-07 11:48AM EDT650.000.150.004.800.00-15132.28%
SIVB220819C006600002022-05-16 3:07PM EDT660.005.200.004.800.00-23136.52%
SIVB220819C006700002022-05-09 2:23PM EDT670.007.500.054.800.00-12140.94%
SIVB220819C006800002022-05-09 2:32PM EDT680.006.300.000.000.00--050.00%
SIVB220819C006900002022-04-27 11:55AM EDT690.008.300.505.300.00-23154.32%
SIVB220819C007000002022-05-09 2:24PM EDT700.005.200.004.800.00-18152.56%
SIVB220819C007100002022-04-27 2:55PM EDT710.006.500.305.100.00-22159.94%
SIVB220819C007200002022-04-25 12:00PM EDT720.008.500.004.800.00-2222160.08%
SIVB220819C007300002022-04-20 10:56AM EDT730.005.800.151.650.00--4139.11%
SIVB220819C007400002022-07-15 3:24PM EDT740.000.300.001.500.00--5138.57%
SIVB220819C007500002022-03-14 12:13AM EDT750.0016.800.000.000.00--050.00%
SIVB220819C007600002022-04-08 2:08PM EDT760.004.001.804.900.00-1101185.62%
SIVB220819C007700002022-03-07 3:06PM EDT770.009.101.005.800.00-179189.70%
SIVB220819C007800002022-03-07 3:08PM EDT780.008.400.205.000.00-5810183.67%
SIVB220819C007900002022-03-07 3:06PM EDT790.007.700.104.900.00-136185.64%
SIVB220819C008000002022-02-04 4:33PM EDT800.0021.006.9013.300.00-33254.41%
SIVB220819C008200002022-03-14 12:13AM EDT820.009.820.000.000.00--050.00%
SIVB220819C008400002022-03-09 1:35PM EDT840.007.900.502.000.00-13179.98%
SIVB220819C008600002022-01-06 3:02PM EDT860.0039.9012.6016.500.00--2303.33%
SIVB220819C008800002022-04-22 10:08AM EDT880.001.950.004.800.00-318211.48%
SIVB220819C009000002022-01-21 1:46PM EDT900.0013.206.209.200.00-10271.68%
SIVB220819C009200002022-01-27 4:18PM EDT920.005.855.507.900.00--10269.58%
SIVB220819C009800002022-01-21 1:46PM EDT980.008.203.003.700.00-41251.37%
SIVB220819C010200002022-07-29 9:43AM EDT1,020.000.050.000.200.00-2109169.14%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIVB220819P002000002022-08-04 3:34PM EDT200.000.050.000.000.00-105550.00%
SIVB220819P002100002022-07-22 10:02AM EDT210.000.050.000.500.00-2340191.80%
SIVB220819P002200002022-07-27 3:38PM EDT220.000.450.004.800.00-23256.01%
SIVB220819P002400002022-08-04 3:54PM EDT240.000.050.001.150.00-3132179.59%
SIVB220819P002500002022-07-25 12:00PM EDT250.000.100.004.800.00-1021215.92%
SIVB220819P002600002022-05-25 2:34PM EDT260.003.300.905.400.00--1215.58%
SIVB220819P002700002022-08-02 2:12PM EDT270.000.800.004.800.00-111191.65%
SIVB220819P002800002022-08-10 11:34AM EDT280.000.050.004.80-0.85-94.44%12180.13%
SIVB220819P002900002022-07-22 10:25AM EDT290.002.400.004.800.00-23168.97%
SIVB220819P003000002022-07-22 1:58PM EDT300.002.750.004.800.00-1547158.13%
SIVB220819P003100002022-08-10 11:27AM EDT310.000.250.004.80-0.13-34.21%5160147.61%
SIVB220819P003200002022-08-08 3:15PM EDT320.000.300.054.80+0.10+50.00%5164137.65%
SIVB220819P003300002022-08-10 12:06PM EDT330.000.150.004.80-0.05-25.00%2100127.30%
SIVB220819P003400002022-08-10 10:49AM EDT340.004.790.002.30+4.04+538.67%1136100.54%
SIVB220819P003500002022-08-03 12:34PM EDT350.001.700.004.800.00-4166107.86%
SIVB220819P003600002022-08-10 1:14PM EDT360.000.500.002.00-1.50-75.00%211881.25%
SIVB220819P003700002022-08-10 12:01PM EDT370.001.140.002.40-0.18-13.64%529675.90%
SIVB220819P003800002022-08-10 12:16PM EDT380.000.500.200.80-1.63-76.53%616757.03%
SIVB220819P003900002022-08-10 12:01PM EDT390.001.330.002.50-2.97-69.07%310560.03%
SIVB220819P004000002022-08-10 10:33AM EDT400.002.030.004.80-4.38-68.33%1133861.51%
SIVB220819P004100002022-08-10 2:54PM EDT410.001.801.702.50-9.90-84.62%7531550.27%
SIVB220819P004200002022-08-10 1:59PM EDT420.002.322.954.00-10.98-82.56%1124851.72%
SIVB220819P004300002022-08-10 3:30PM EDT430.004.004.207.20-18.90-82.53%1718854.65%
SIVB220819P004400002022-08-10 2:21PM EDT440.006.156.509.60-26.95-81.42%5812250.70%
SIVB220819P004500002022-08-10 11:02AM EDT450.009.4110.0014.00-82.09-89.72%21850.68%
SIVB220819P004600002022-07-22 11:11AM EDT460.0088.4315.5018.300.00-11446.77%
SIVB220819P004700002022-08-10 2:21PM EDT470.0019.7821.3024.60-87.22-81.51%1028845.86%
SIVB220819P004800002022-07-29 3:11PM EDT480.0071.7225.0033.300.00-11050.91%
SIVB220819P004900002022-08-10 9:44AM EDT490.0050.3033.5041.40-31.12-38.22%117751.03%
SIVB220819P005000002022-08-10 1:28PM EDT500.0039.6343.5052.00-40.87-50.77%53862.04%
SIVB220819P005100002022-08-10 1:28PM EDT510.0048.9053.2063.00-98.40-66.80%3374.87%
SIVB220819P005200002022-07-25 1:08PM EDT520.00129.5063.0072.400.00-8879.07%
SIVB220819P005400002022-07-27 1:31PM EDT540.00166.1083.0092.100.00-208290.86%
SIVB220819P005500002022-07-27 1:31PM EDT550.00175.8093.00102.200.00-105797.83%
SIVB220819P005600002022-08-08 2:03PM EDT560.00144.45102.00110.200.00-62989.16%
SIVB220819P005700002022-06-22 11:05AM EDT570.00169.40193.80203.000.00-214397.51%
SIVB220819P005800002022-06-17 10:21AM EDT580.00190.00162.00171.000.00-112262.49%
SIVB220819P005900002022-03-30 1:20PM EDT590.0065.90116.20124.500.00-290.00%
SIVB220819P006000002022-04-22 3:51PM EDT600.0091.00166.90174.500.00-65217.62%
SIVB220819P006100002022-07-27 1:31PM EDT610.00236.00153.00162.900.00--6675.98%
SIVB220819P006200002022-03-02 11:24AM EDT620.0097.4098.00106.000.00-110.00%
SIVB220819P006400002022-04-18 11:27AM EDT640.00148.81207.20214.200.00--2242.97%
SIVB220819P006500002022-05-24 1:11PM EDT650.00229.00244.00253.500.00-121354.87%
SIVB220819P006600002022-01-03 10:46AM EDT660.0067.1099.30105.400.00--30.00%
SIVB220819P006700002022-05-17 11:37AM EDT670.00230.02276.30285.500.00--40409.78%
SIVB220819P006800002022-06-01 10:12AM EDT680.00201.80280.00289.500.00--0394.49%
SIVB220819P006900002022-05-20 1:58PM EDT690.00267.37285.60293.600.00-10382.20%
SIVB220819P007100002022-05-26 11:43AM EDT710.00245.42289.40299.000.00-10336.50%
SIVB220819P007700002022-03-21 3:50PM EDT770.00213.00249.00258.500.00--10.00%
SIVB220819P007800002022-02-14 1:07AM EDT780.00159.300.000.000.00--00.00%
SIVB220819P008000002022-03-15 11:55AM EDT800.00288.60286.50296.000.00--00.00%
SIVB220819P008100002022-01-18 1:02AM EDT810.00124.70184.70191.100.00--00.00%
SIVB220819P008200002022-04-20 9:30AM EDT820.00288.800.000.000.00-200.00%
SIVB220819P008400002022-01-18 1:02AM EDT840.00145.50208.90214.700.00--00.00%
SIVB220819P008600002022-02-23 12:58PM EDT860.00267.60271.10280.400.00-100.00%
SIVB220819P008800002022-02-14 1:07AM EDT880.00240.900.000.000.00--00.00%