Singapore markets closed

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.16-0.52 (-0.54%)
As of 11:23AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG220715C000800002022-06-21 9:51AM EDT80.0018.0015.3015.750.00-15070.02%
SPG220715C000850002022-07-05 10:46AM EDT85.0010.7210.4511.00+0.77+7.74%61,03057.08%
SPG220715C000900002022-07-01 10:30AM EDT90.005.826.156.500.00-56351.47%
SPG220715C000950002022-07-05 10:32AM EDT95.003.102.752.990.00-4251044.19%
SPG220715C001000002022-07-05 10:37AM EDT100.001.020.830.98+0.01+0.99%151,70540.67%
SPG220715C001050002022-07-05 10:47AM EDT105.000.200.170.22-0.02-9.09%21,31938.97%
SPG220715C001100002022-07-05 10:21AM EDT110.000.070.050.070.00-101,14042.38%
SPG220715C001150002022-07-05 9:39AM EDT115.000.030.000.040.00-174848.83%
SPG220715C001200002022-07-05 10:48AM EDT120.000.050.000.05+0.03+150.00%11,29354.69%
SPG220715C001250002022-06-30 3:18PM EDT125.000.020.000.050.00-5862863.28%
SPG220715C001300002022-07-01 9:30AM EDT130.000.020.000.100.00-170277.34%
SPG220715C001350002022-06-29 1:17PM EDT135.000.030.000.030.00-1058774.22%
SPG220715C001400002022-06-29 2:32PM EDT140.000.010.000.020.00-244078.13%
SPG220715C001450002022-06-13 1:43PM EDT145.000.050.000.110.00-3632100.78%
SPG220715C001500002022-06-28 2:22PM EDT150.000.020.000.020.00-211,19890.63%
SPG220715C001550002022-06-21 11:47AM EDT155.000.020.000.050.00-5957104.69%
SPG220715C001600002022-06-27 3:10PM EDT160.000.030.000.110.00-6944120.70%
SPG220715C001650002022-07-01 2:45PM EDT165.000.010.000.110.00-1583126.56%
SPG220715C001700002022-06-02 2:25PM EDT170.000.030.000.030.00-5395115.63%
SPG220715C001750002022-06-07 2:42PM EDT175.000.180.000.110.00-113138.28%
SPG220715C001800002022-05-17 1:18PM EDT180.000.050.000.140.00-257147.66%
SPG220715C001850002022-06-10 2:32PM EDT185.000.030.000.110.00-221149.22%
SPG220715C001900002022-05-20 3:57PM EDT190.000.020.000.150.00-140159.38%
SPG220715C001950002022-03-29 3:06PM EDT195.000.140.000.210.00-913171.09%
SPG220715C002000002022-05-26 9:57AM EDT200.000.010.000.190.00-2036174.22%
SPG220715C002100002022-03-18 9:35AM EDT210.000.100.000.230.00-12,580187.89%
SPG220715C002200002022-02-11 2:35PM EDT220.000.200.020.340.00--0208.40%
SPG220715C002300002022-01-03 2:38PM EDT230.000.950.150.890.00--5252.34%
SPG220715C002400002022-02-08 1:21PM EDT240.000.220.000.260.00-410217.19%
SPG220715C002500002022-02-14 1:02AM EDT250.000.400.000.000.00--050.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG220715P000600002022-06-30 9:40AM EDT60.000.010.000.020.00-110495.31%
SPG220715P000650002022-06-16 11:31AM EDT65.000.130.000.030.00-4616782.81%
SPG220715P000700002022-06-30 12:02PM EDT70.000.040.000.11+0.03+300.00%317380.47%
SPG220715P000750002022-06-30 3:55PM EDT75.000.090.020.100.00-2018265.04%
SPG220715P000800002022-07-05 10:29AM EDT80.000.150.130.15-0.07-31.82%1022957.13%
SPG220715P000850002022-07-05 11:01AM EDT85.000.390.350.39+0.02+5.41%3168550.59%
SPG220715P000900002022-07-05 11:01AM EDT90.001.070.951.09+0.07+7.00%1111,35046.63%
SPG220715P000950002022-07-05 10:45AM EDT95.002.562.452.72+0.08+3.23%1064,37242.53%
SPG220715P001000002022-07-05 10:51AM EDT100.005.605.405.70+0.16+2.94%81,53638.38%
SPG220715P001050002022-07-05 10:46AM EDT105.009.809.7010.15-0.14-1.41%3211,06042.43%
SPG220715P001100002022-07-01 10:22AM EDT110.0015.1014.6015.100.00-355054.39%
SPG220715P001150002022-06-30 3:27PM EDT115.0020.3219.4520.05+0.17+0.84%55264.06%
SPG220715P001200002022-06-24 1:35PM EDT120.0020.0824.4025.000.00-74571.68%
SPG220715P001250002022-06-21 3:18PM EDT125.0028.1529.3530.100.00-24188.87%
SPG220715P001300002022-06-30 1:02PM EDT130.0034.0034.4035.100.00-113798.93%
SPG220715P001350002022-06-17 3:32PM EDT135.0038.8239.3540.100.00-816108.30%
SPG220715P001400002022-06-15 10:46AM EDT140.0041.7044.3545.050.00-21113.09%
SPG220715P001450002022-05-26 9:31AM EDT145.0035.2545.1045.950.00-520.00%
SPG220715P001500002022-06-13 10:19AM EDT150.0052.6054.4555.200.00-20141.21%
SPG220715P001550002022-05-23 10:17AM EDT155.0048.7557.7058.550.00-1000.00%
SPG220715P001600002022-05-16 9:30AM EDT160.0045.0461.300.000.00-200.00%
SPG220715P001650002022-05-04 11:54AM EDT165.0045.0056.2057.200.00-3210.00%
SPG220715P001700002022-02-22 12:13PM EDT170.0035.0041.4042.550.00-250.00%
SPG220715P001950002022-01-27 3:03PM EDT195.0054.0057.5560.050.00--10.00%
SPG220715P002000002022-01-21 2:10PM EDT200.0057.4060.5063.100.00-350.00%
SPG220715P002500002022-02-28 12:30PM EDT250.00112.60114.70117.250.00--30.00%