Singapore markets open in 3 hours 13 minutes

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.74+4.29 (+2.80%)
At close: 04:00PM EDT
157.73 -0.01 (-0.01%)
After hours: 05:23PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240816C000750002024-06-10 3:08PM EDT75.0077.7971.9074.900.00--220.00%
SPG240816C000800002024-07-17 11:37AM EDT80.0074.8676.7079.100.00-10114.84%
SPG240816C001000002024-02-20 4:29PM EDT100.0048.7855.4058.800.00--0112.70%
SPG240816C001050002024-02-15 11:24AM EDT105.0041.9245.6048.700.00-510.00%
SPG240816C001150002024-06-05 12:03PM EDT115.0037.6830.3034.000.00-100.00%
SPG240816C001200002024-05-29 9:30AM EDT120.0026.0829.5033.400.00-2500.00%
SPG240816C001250002024-05-20 2:03PM EDT125.0023.1323.0023.900.00-110.00%
SPG240816C001300002024-07-19 12:07PM EDT130.0024.1727.2029.500.00-13066.31%
SPG240816C001350002024-07-19 12:06PM EDT135.0019.3822.8024.300.00-25654.70%
SPG240816C001400002024-07-22 12:24PM EDT140.0017.1117.2020.60+1.96+12.94%106557.61%
SPG240816C001450002024-07-22 10:53AM EDT145.0012.4013.0015.00+2.35+23.38%225242.35%
SPG240816C001500002024-07-22 2:36PM EDT150.008.959.509.80+2.27+33.98%2264630.57%
SPG240816C001550002024-07-22 3:56PM EDT155.006.155.906.20+2.45+66.22%1272,41328.25%
SPG240816C001600002024-07-22 3:51PM EDT160.003.003.203.60+0.85+39.53%20481327.45%
SPG240816C001650002024-07-22 3:54PM EDT165.001.501.551.65+0.60+66.67%1151,02225.32%
SPG240816C001700002024-07-22 3:50PM EDT170.000.600.600.70+0.15+33.33%22641024.81%
SPG240816C001750002024-07-22 2:08PM EDT175.000.250.200.30+0.05+25.00%485825.27%
SPG240816C001800002024-07-22 3:32PM EDT180.000.050.050.15-0.07-58.33%6826.71%
SPG240816C001850002024-07-22 11:44AM EDT185.000.080.000.75-0.12-60.00%244843.21%
SPG240816C001900002024-06-10 2:11PM EDT190.000.150.001.250.00-4355.15%
SPG240816C001950002024-04-04 9:30AM EDT195.000.450.001.350.00-2352.12%
SPG240816C002000002024-03-19 12:34PM EDT200.000.400.000.350.00-5649.85%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240816P000700002024-03-07 11:43AM EDT70.000.150.050.200.00--4131.25%
SPG240816P000750002024-06-17 2:05PM EDT75.000.050.000.050.00--1100.78%
SPG240816P000800002024-02-13 1:45PM EDT80.000.360.050.750.00--2131.84%
SPG240816P000900002024-02-23 10:49AM EDT90.000.270.050.450.00-10103.22%
SPG240816P000950002024-01-23 4:16PM EDT95.000.670.000.000.00-1150.00%
SPG240816P001000002024-05-29 9:31AM EDT100.000.360.000.400.00-33782.91%
SPG240816P001050002024-06-20 3:54PM EDT105.000.100.000.400.00-102375.00%
SPG240816P001100002024-07-12 2:57PM EDT110.000.050.000.050.00-57151.56%
SPG240816P001150002024-07-19 3:56PM EDT115.000.100.050.100.00-16452.15%
SPG240816P001200002024-07-22 3:42PM EDT120.000.070.000.10-0.07-50.00%1021747.75%
SPG240816P001250002024-07-18 2:43PM EDT125.000.200.000.100.00-217341.50%
SPG240816P001300002024-07-22 12:24PM EDT130.000.160.100.25-0.04-20.00%1034741.21%
SPG240816P001350002024-07-22 12:32PM EDT135.000.200.200.25-0.21-51.22%1369034.47%
SPG240816P001400002024-07-22 3:58PM EDT140.000.340.000.45-0.31-47.69%1530731.69%
SPG240816P001450002024-07-22 3:58PM EDT145.000.640.600.70-0.66-50.77%2291427.59%
SPG240816P001500002024-07-22 3:28PM EDT150.001.431.251.35-1.19-45.42%9944525.11%
SPG240816P001550002024-07-22 3:04PM EDT155.003.002.552.75-1.65-35.48%3449123.85%
SPG240816P001600002024-07-22 2:36PM EDT160.005.464.805.10-0.42-7.14%228022.86%
SPG240816P001650002024-07-10 3:13PM EDT165.0017.107.808.800.00-12924.52%
SPG240816P001700002024-07-16 10:41AM EDT170.0019.9012.3014.100.00-2335.06%
SPG240816P001750002024-03-28 12:17PM EDT175.0021.6031.4034.500.00-11132.40%