SIVB - SVB Financial Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB171215C001450002017-12-07 10:36AM EST145.0082.4083.1086.80+7.40+9.87%12299.61%
SIVB171215C001600002017-12-11 2:56PM EST160.0071.3067.1071.700.00-10359.18%
SIVB171215C001800002017-11-24 12:46PM EST180.0035.9032.3035.800.00-880.00%
SIVB171215C001850002017-10-27 10:55PM EST185.0022.3032.5033.800.00-160.00%
SIVB171215C001900002017-11-17 2:30PM EST190.0026.5325.6027.00+2.13+8.73%5190.00%
SIVB171215C001950002017-11-28 1:26PM EST195.0023.4230.8033.30+23.42+∞%1210.00%
SIVB171215C002000002017-12-08 12:34PM EST200.0033.0029.9033.30+3.70+12.63%327172.27%
SIVB171215C002100002017-12-07 10:18AM EST210.0018.9018.8021.40-4.85-20.42%23082.72%
SIVB171215C002200002017-12-13 1:57PM EST220.0013.998.6010.300.00-614653.56%
SIVB171215C002300002017-12-14 3:13PM EST230.001.000.851.75-2.80-73.68%1349328.15%
SIVB171215C002400002017-12-14 1:44PM EST240.000.010.000.10-0.42-97.67%5311434.28%
SIVB171215C002500002017-12-13 10:54AM EST250.000.140.000.100.00-52152.73%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB171215P001650002017-10-27 10:55PM EST165.001.700.250.400.00-22229.69%
SIVB171215P001800002017-11-20 11:43AM EST180.000.300.100.250.00-1010160.16%
SIVB171215P001850002017-11-28 12:43PM EST185.000.150.000.20+0.15+∞%55111133.01%
SIVB171215P001900002017-11-17 3:48PM EST190.000.700.550.85-0.30-30.00%150166.99%
SIVB171215P001950002017-11-29 9:30AM EST195.000.310.100.30+0.31+∞%3228116.21%
SIVB171215P002000002017-12-08 3:59PM EST200.000.120.050.15-0.13-52.00%232690.23%
SIVB171215P002100002017-12-12 2:14PM EST210.000.170.000.100.00-1022356.06%
SIVB171215P002200002017-12-14 11:04AM EST220.000.230.000.15-0.02-8.00%17636.82%
SIVB171215P002300002017-12-14 1:37PM EST230.001.601.452.20-0.99-38.22%119129.93%
SIVB171215P002400002017-12-08 11:12AM EST240.0011.008.209.20+2.00+22.22%20300.00%
SIVB171215P002500002017-12-01 11:48PM EST250.0022.2020.4024.200.00-20120.90%