New Zealand markets closed

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
655.00-13.36 (-2.00%)
At close: 04:00PM EST
650.00 -5.00 (-0.76%)
After hours: 07:33PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIVB220121C002900002021-12-21 9:30AM EST290.00365.30360.00369.500.00--1671.97%
SIVB220121C003000002021-11-10 6:47AM EST300.00353.60399.50407.500.00-111,318.58%
SIVB220121C003700002021-12-17 1:45PM EST370.00294.60284.10293.000.00-10469.58%
SIVB220121C004000002021-12-16 9:31AM EST400.00309.63299.10309.000.00-12945.41%
SIVB220121C004100002021-12-27 12:19PM EST410.00275.00240.00249.400.00-22415.67%
SIVB220121C004200002021-12-16 9:31AM EST420.00289.72279.20289.000.00-10882.26%
SIVB220121C004400002021-11-10 6:47AM EST440.00131.80259.50267.500.00--1816.63%
SIVB220121C004600002021-11-10 6:47AM EST460.00147.15240.30248.400.00-10765.23%
SIVB220121C004700002021-11-10 6:47AM EST470.00133.10230.20238.700.00--0737.66%
SIVB220121C004800002021-11-10 6:47AM EST480.00100.90220.90228.100.00--0710.16%
SIVB220121C004900002021-11-10 6:47AM EST490.00109.60211.00218.100.00-10683.11%
SIVB220121C005000002021-11-05 10:20AM EST500.00257.68178.30187.400.00-34494.91%
SIVB220121C005100002021-11-05 10:20AM EST510.00248.08169.00177.400.00-33474.85%
SIVB220121C005200002022-01-04 2:17PM EST520.00186.79130.50140.100.00-717141.80%
SIVB220121C005300002022-01-04 2:17PM EST530.00177.03121.00130.500.00-716151.42%
SIVB220121C005400002021-12-03 11:34AM EST540.00146.96135.80144.200.00-12384.91%
SIVB220121C005500002022-01-18 1:05PM EST550.00115.54101.50110.400.00-2932134.38%
SIVB220121C005600002021-10-27 1:51PM EST560.00163.15159.00166.000.00-16610.88%
SIVB220121C005700002021-12-06 11:48AM EST570.00129.50110.50119.500.00-610353.63%
SIVB220121C005800002021-12-21 9:37AM EST580.0085.4073.3082.900.00-312132.25%
SIVB220121C005900002021-10-28 12:00PM EST590.00124.74131.80139.300.00-15546.52%
SIVB220121C006000002022-01-18 1:49PM EST600.0072.0055.4063.500.00-216117.33%
SIVB220121C006100002022-01-19 11:06AM EST610.0056.7047.7055.50+11.14+24.45%26119.03%
SIVB220121C006200002022-01-18 11:16AM EST620.0055.7439.1046.500.00-120110.43%
SIVB220121C006300002021-12-21 2:34PM EST630.0051.6031.9039.500.00-28109.99%
SIVB220121C006400002022-01-19 11:41AM EST640.0025.6625.1033.00-11.59-31.11%410108.24%
SIVB220121C006500002022-01-18 11:56AM EST650.0030.4619.4026.700.00-1837106.17%
SIVB220121C006600002022-01-19 2:22PM EST660.0016.1012.4019.90-20.68-56.23%22995.52%
SIVB220121C006700002022-01-19 12:03PM EST670.0012.008.5015.10-5.80-32.58%96993.73%
SIVB220121C006800002022-01-19 2:21PM EST680.008.957.3012.60-5.55-38.28%254101.58%
SIVB220121C006900002022-01-19 3:10PM EST690.007.105.1011.00-2.55-26.42%1027106.24%
SIVB220121C007000002022-01-19 3:08PM EST700.007.303.408.10+0.59+8.79%1042105.12%
SIVB220121C007100002022-01-19 3:08PM EST710.007.403.106.60+1.90+34.55%1395111.12%
SIVB220121C007200002022-01-19 3:15PM EST720.002.080.454.80-7.72-78.78%342102.22%
SIVB220121C007300002022-01-19 3:42PM EST730.001.720.202.15-0.55-24.23%305993.02%
SIVB220121C007400002022-01-19 3:42PM EST740.001.340.002.40-0.41-23.43%197102.44%
SIVB220121C007500002022-01-18 11:45AM EST750.002.000.202.650.00-3103115.16%
SIVB220121C007600002022-01-18 1:05PM EST760.002.400.203.400.00-29104130.13%
SIVB220121C007700002022-01-14 12:22PM EST770.002.100.004.800.00-156147.95%
SIVB220121C007800002022-01-13 2:41PM EST780.002.600.051.250.00-1244121.92%
SIVB220121C007900002022-01-18 12:15PM EST790.000.800.004.800.00-231165.36%
SIVB220121C008000002022-01-12 3:31PM EST800.000.500.004.800.00-2193173.73%
SIVB220121C008100002022-01-12 3:35PM EST810.000.830.004.80-2.81-77.20%122181.91%
SIVB220121C008200002022-01-14 3:54PM EST820.000.730.004.80-0.27-27.00%1105189.89%
SIVB220121C008300002022-01-12 10:16AM EST830.002.851.750.000.00-10164.26%
SIVB220121C008400002022-01-06 3:05PM EST840.002.180.004.800.00-219205.37%
SIVB220121C008500002022-01-11 11:05AM EST850.000.500.004.800.00-11212.89%
SIVB220121C008600002021-11-19 10:33AM EST860.007.000.004.800.00-13220.26%
SIVB220121C008700002021-11-29 10:33AM EST870.005.800.000.000.00--150.00%
SIVB220121C008800002022-01-07 9:54AM EST880.001.500.004.800.00-73234.57%
SIVB220121C008900002022-01-07 10:42AM EST890.000.320.004.800.00-23241.50%
SIVB220121C009000002021-11-19 3:54PM EST900.003.200.004.800.00-13248.34%
SIVB220121C009400002021-11-02 12:50PM EST940.003.500.004.800.00-10274.56%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIVB220121P002800002021-11-30 1:41PM EST280.000.060.004.700.00-18617.19%
SIVB220121P003000002021-12-03 1:07PM EST300.000.130.004.700.00-111571.78%
SIVB220121P003300002021-11-10 6:48AM EST330.006.020.004.800.00-2073510.99%
SIVB220121P003400002021-11-10 6:48AM EST340.004.600.004.800.00-210491.21%
SIVB220121P003500002021-11-10 6:48AM EST350.005.100.004.800.00-25472.07%
SIVB220121P003600002021-11-10 6:48AM EST360.006.000.154.800.00-1010455.96%
SIVB220121P003700002021-11-10 6:48AM EST370.005.230.004.800.00---435.21%
SIVB220121P003800002021-11-30 9:49AM EST380.001.300.004.800.00-512417.48%
SIVB220121P003900002021-11-05 1:37PM EST390.004.750.004.800.00-56400.20%
SIVB220121P004000002022-01-04 10:46AM EST400.000.150.000.150.00-1157239.84%
SIVB220121P004100002022-01-03 11:55AM EST410.000.100.000.100.00-115220.31%
SIVB220121P004200002022-01-04 11:45AM EST420.000.150.000.150.00-47217.97%
SIVB220121P004300002021-11-10 6:48AM EST430.0011.203.804.800.00-28378.37%
SIVB220121P004400002021-11-26 11:39AM EST440.002.250.004.800.00-127319.19%
SIVB220121P004500002022-01-04 2:01PM EST450.000.170.004.800.00-59303.96%
SIVB220121P004600002021-11-29 12:44PM EST460.001.250.000.000.00-41450.00%
SIVB220121P004700002022-01-19 11:22AM EST470.000.200.000.20+0.10+100.00%131171.88%
SIVB220121P004800002021-12-20 2:28PM EST480.002.300.004.800.00-17259.72%
SIVB220121P004900002021-10-18 1:15PM EST490.004.400.004.800.00-111245.46%
SIVB220121P005000002022-01-13 3:53PM EST500.001.350.003.800.00-2112220.41%
SIVB220121P005100002022-01-11 12:57PM EST510.001.440.004.800.00-543217.48%
SIVB220121P005200002021-12-17 2:52PM EST520.003.140.052.000.00-117171.97%
SIVB220121P005300002021-12-30 2:14PM EST530.001.390.254.900.00-1025193.19%
SIVB220121P005400002022-01-18 3:52PM EST540.001.000.004.800.00-230176.64%
SIVB220121P005500002022-01-19 2:38PM EST550.001.501.001.35+0.60+66.67%463139.99%
SIVB220121P005600002022-01-18 11:35AM EST560.000.900.001.900.00-531122.80%
SIVB220121P005700002022-01-19 3:53PM EST570.002.101.603.00+0.60+40.00%822135.25%
SIVB220121P005800002022-01-19 3:42PM EST580.002.901.803.30+1.35+87.10%1235125.44%
SIVB220121P005900002022-01-19 3:50PM EST590.004.091.504.20+2.09+104.50%2798115.55%
SIVB220121P006000002022-01-19 3:54PM EST600.005.004.608.40+2.89+136.97%12141134.62%
SIVB220121P006100002022-01-12 9:56AM EST610.005.905.9011.20+3.90+195.00%520133.03%
SIVB220121P006200002022-01-19 1:50PM EST620.008.455.7012.80+4.25+101.19%326119.91%
SIVB220121P006300002022-01-19 3:27PM EST630.009.2010.6014.900.00-768121.97%
SIVB220121P006400002022-01-19 3:25PM EST640.0012.369.3017.30+5.96+93.12%726104.14%
SIVB220121P006500002022-01-19 1:38PM EST650.0018.4412.3019.80+6.44+53.67%113395.73%
SIVB220121P006600002022-01-19 1:38PM EST660.0023.2720.2026.50+5.77+32.97%3145106.92%
SIVB220121P006700002022-01-19 3:25PM EST670.0026.1424.9032.50+18.03+222.32%352103.92%
SIVB220121P006800002022-01-19 3:58PM EST680.0035.6531.7039.50+15.05+73.06%1139105.30%
SIVB220121P006900002022-01-19 3:58PM EST690.0043.1539.4047.50+25.83+149.13%114108.74%
SIVB220121P007000002022-01-14 3:50PM EST700.0032.3046.5054.50+6.20+23.75%140103.30%
SIVB220121P007100002022-01-18 1:15PM EST710.0047.6956.2064.000.00-1032113.12%
SIVB220121P007200002022-01-14 9:55AM EST720.0053.9763.9072.000.00-29105.64%
SIVB220121P007300002022-01-13 12:15PM EST730.0063.4272.7081.000.00-218103.13%
SIVB220121P007400002022-01-12 12:47PM EST740.0019.1082.0090.500.00-1016103.32%
SIVB220121P007500002022-01-06 9:36AM EST750.0066.0093.60102.000.00-2032134.64%
SIVB220121P007600002022-01-19 3:55PM EST760.00110.00101.20110.50+81.00+279.31%110112.06%
SIVB220121P007700002021-10-26 11:29AM EST770.0059.3078.2085.900.00-2100.00%
SIVB220121P007800002021-11-08 10:44AM EST780.0064.8084.7089.500.00-5110.00%
SIVB220121P007900002021-11-05 2:10PM EST790.0078.5388.9095.900.00-560.00%
SIVB220121P008200002022-01-07 9:43AM EST820.0086.00161.00170.000.00-11144.24%
SIVB220121P009400002021-12-01 9:39AM EST940.00239.00256.00265.900.00--10.00%