U.S. Markets closed

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
179.82+0.76 (+0.42%)
At close: 4:00PM EDT
People also watch
WABCSBNYEWBCTCBIUMBF
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB171020C001300002017-09-22 10:36AM EDT130.0050.0049.0050.50+8.15+19.47%1373.68%
SIVB171020C001450002017-09-15 11:46PM EDT145.0024.9325.4026.800.00-110.00%
SIVB171020C001500002017-09-11 10:24AM EDT150.0018.9920.8022.200.00-140.00%
SIVB171020C001600002017-09-19 3:33PM EDT160.0014.7520.2021.400.00-54042.31%
SIVB171020C001650002017-09-18 3:26PM EDT165.0010.3715.7016.500.00-1935.35%
SIVB171020C001700002017-09-20 11:22AM EDT170.006.6011.2012.400.00-52433.28%
SIVB171020C001750002017-09-22 2:11PM EDT175.007.707.808.70+3.03+64.88%1610431.09%
SIVB171020C001800002017-09-22 3:58PM EDT180.004.904.705.30+0.30+6.52%296027.61%
SIVB171020C001850002017-09-21 1:57PM EDT185.002.452.253.200.00-10128627.28%
SIVB171020C001900002017-09-22 11:48PM EDT190.001.201.201.500.00-4425.11%
SIVB171020C002400002017-09-22 11:48PM EDT240.000.200.000.100.00-1146.48%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB171020P001350002017-09-18 12:00PM EDT135.000.250.000.150.00-3350.88%
SIVB171020P001400002017-09-08 11:53PM EDT140.001.260.951.300.00-1167.09%
SIVB171020P001450002017-09-19 2:16PM EDT145.000.350.000.200.00-152141.60%
SIVB171020P001500002017-09-18 2:59PM EDT150.000.750.050.300.00-108738.72%
SIVB171020P001550002017-09-22 9:30AM EDT155.000.350.200.40-0.85-70.83%3012934.91%
SIVB171020P001600002017-09-21 2:24PM EDT160.000.700.400.700.00-4123433.11%
SIVB171020P001650002017-09-21 2:24PM EDT165.001.250.851.250.00-154931.76%
SIVB171020P001700002017-09-22 1:32PM EDT170.001.851.502.05-0.45-19.57%13229.81%
SIVB171020P001750002017-09-21 2:27PM EDT175.003.502.853.400.00-164728.46%
SIVB171020P001800002017-09-22 10:45AM EDT180.005.104.705.30-5.34-51.15%11526.70%