SIVB - SVB Financial Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB180518C001050002018-01-27 12:48AM EDT105.00154.00151.20155.900.00-10251.86%
SIVB180518C001450002018-01-27 12:48AM EDT145.00111.00111.60116.200.00-100175.82%
SIVB180518C001500002017-11-18 12:55AM EDT150.0069.1067.1070.400.00-100.00%
SIVB180518C001550002018-04-06 11:51PM EDT155.0082.3380.3084.200.00-200.00%
SIVB180518C001600002018-03-22 9:30AM EDT160.00103.5778.5082.900.00-190.00%
SIVB180518C001750002017-12-14 1:39PM EDT175.0061.1065.1070.000.00-110.00%
SIVB180518C001800002018-03-02 2:58PM EDT180.0076.3059.2063.400.00-1650.00%
SIVB180518C001850002018-04-12 12:56PM EDT185.0066.3560.7064.600.00-5500.00%
SIVB180518C001900002018-02-22 3:58PM EDT190.0058.0049.7053.300.00-6700.00%
SIVB180518C001950002018-02-01 12:08PM EDT195.0055.0046.9049.800.00-1470.00%
SIVB180518C002000002018-03-26 2:46PM EDT200.0050.0042.6045.000.00-2280.00%
SIVB180518C002100002018-04-13 9:30AM EDT210.0046.5038.2039.90+19.50+72.22%2260.00%
SIVB180518C002200002018-04-06 3:59PM EDT220.0023.0022.4023.90+3.71+19.23%21040.00%
SIVB180518C002300002018-04-12 12:21PM EDT230.0024.7021.4023.200.00-1730.00%
SIVB180518C002400002018-04-20 11:07AM EDT240.0016.6016.2017.10+0.01+0.06%1018931.28%
SIVB180518C002500002018-04-23 10:26AM EDT250.0012.420.000.000.00-100.00%
SIVB180518C002600002018-04-23 3:58PM EDT260.006.600.000.000.00-701.56%
SIVB180518C002700002018-04-23 3:02PM EDT270.003.100.000.000.00-406.25%
SIVB180518C002800002018-04-20 3:46PM EDT280.001.201.152.10-0.05-4.00%105236.62%
SIVB180518C002900002018-04-16 11:41AM EDT290.000.600.201.050.00-16536.98%
SIVB180518C003000002018-03-23 12:05PM EDT300.000.870.250.70-1.43-62.17%51139.99%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB180518P000900002017-12-23 12:56AM EDT90.000.050.000.10-0.15-75.00%1515144.14%
SIVB180518P001000002017-10-27 9:45AM EDT100.000.250.152.00-0.85-77.27%2021195.65%
SIVB180518P001050002017-12-27 1:48PM EDT105.000.100.000.850.00-270270160.25%
SIVB180518P001100002017-12-27 1:49PM EDT110.000.150.000.150.00-2525122.66%
SIVB180518P001150002018-04-16 11:52AM EDT115.000.050.000.550.00-75775136.33%
SIVB180518P001200002017-10-31 12:10PM EDT120.000.700.251.000.00-1015146.44%
SIVB180518P001250002017-11-11 12:50AM EDT125.001.000.751.350.00-100100152.34%
SIVB180518P001300002017-11-02 11:39AM EDT130.001.050.801.300.00-156144.92%
SIVB180518P001350002017-11-02 11:41AM EDT135.001.341.001.550.00-1515142.92%
SIVB180518P001400002017-12-27 10:52AM EDT140.000.700.004.100.00-3566150.07%
SIVB180518P001450002018-04-05 3:08PM EDT145.000.230.000.450.00-104096.78%
SIVB180518P001500002018-03-23 9:37AM EDT150.000.370.150.60-1.83-83.18%35898.54%
SIVB180518P001550002018-03-27 3:33PM EDT155.000.350.200.400.00-1017989.99%
SIVB180518P001600002017-12-18 11:20AM EDT160.001.901.452.350.00-541119.29%
SIVB180518P001650002017-10-27 11:55PM EDT165.007.203.204.000.00-8686132.69%
SIVB180518P001700002018-01-30 3:53PM EDT170.000.820.401.600.00-10020292.46%
SIVB180518P001750002017-12-19 4:01PM EDT175.002.742.352.850.00-217108.26%
SIVB180518P001800002018-01-08 4:23PM EDT180.002.201.452.650.00-1895.73%
SIVB180518P001850002018-01-08 4:23PM EDT185.002.711.802.550.00-150291.04%
SIVB180518P001900002018-03-19 3:56PM EDT190.000.961.602.400.00-66783.18%
SIVB180518P001950002018-03-05 3:18PM EDT195.001.351.753.100.00-1481.49%
SIVB180518P002000002018-04-16 3:38PM EDT200.000.900.451.200.00-18557.91%
SIVB180518P002100002018-04-23 3:39PM EDT210.000.550.000.000.00-20012.50%
SIVB180518P002200002018-04-23 3:39PM EDT220.001.040.000.000.00-13012.50%
SIVB180518P002300002018-04-23 3:25PM EDT230.002.200.000.000.00-6406.25%
SIVB180518P002400002018-04-23 3:56PM EDT240.003.600.000.000.00-4606.25%
SIVB180518P002500002018-04-23 2:38PM EDT250.007.200.000.000.00-101.56%
SIVB180518P002600002018-04-12 2:52PM EDT260.0015.6417.7019.100.00-94157.21%
SIVB180518P002700002018-04-19 10:24AM EDT270.0024.8521.3022.900.00-1249.69%
SIVB180518P002800002018-04-19 10:24AM EDT280.0033.7529.3032.300.00-1051.69%
SIVB180518P002900002018-01-27 12:48AM EDT290.0038.5035.0037.600.00-10043.07%