Singapore markets closed

Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.83-3.04 (-2.00%)
At close: 04:00PM EDT
150.85 +2.02 (+1.36%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240621C000650002023-11-16 11:51AM EDT65.0055.1079.3080.900.00--00.00%
SPG240621C000700002024-03-06 4:12PM EDT70.0082.1079.6082.500.00-60401.17%
SPG240621C000750002024-06-06 2:42PM EDT75.0078.7071.9075.700.00-650354.10%
SPG240621C000800002024-06-06 3:56PM EDT80.0073.7266.7070.600.00-93321.39%
SPG240621C000850002023-12-06 4:09PM EDT85.0047.0055.4057.800.00-8500.00%
SPG240621C000900002024-03-06 3:54PM EDT90.0061.7059.8062.000.00-200281.49%
SPG240621C000950002024-06-06 3:59PM EDT95.0058.8651.7055.600.00-110246.44%
SPG240621C001000002024-03-06 3:54PM EDT100.0051.8049.4053.000.00-350243.02%
SPG240621C001050002024-02-14 2:10PM EDT105.0038.5045.3048.900.00-80243.80%
SPG240621C001100002024-06-07 12:38PM EDT110.0043.1937.7040.100.00-1196.48%
SPG240621C001150002024-06-06 3:40PM EDT115.0039.3031.7035.700.00-1,1200163.43%
SPG240621C001200002024-06-06 3:40PM EDT120.0035.7427.7029.800.00-3,7400118.46%
SPG240621C001250002024-06-12 10:04AM EDT125.0029.1123.4025.200.00-13884.18%
SPG240621C001300002024-06-07 10:26AM EDT130.0022.2017.9019.700.00-6681.15%
SPG240621C001350002024-06-12 12:07PM EDT135.0020.0013.7014.800.00-218252.20%
SPG240621C001400002024-06-13 1:38PM EDT140.008.908.8010.20-3.86-30.25%1555.96%
SPG240621C001450002024-06-14 3:53PM EDT145.004.254.204.50-2.95-40.97%116925.10%
SPG240621C001500002024-06-14 2:58PM EDT150.000.870.901.10-2.53-74.41%9128419.61%
SPG240621C001550002024-06-14 3:20PM EDT155.000.150.100.15-0.35-70.00%3811,29620.61%
SPG240621C001600002024-06-14 2:24PM EDT160.000.030.000.05-0.02-40.00%1671226.37%
SPG240621C001650002024-06-13 11:47AM EDT165.000.040.000.050.00-630435.55%
SPG240621C001700002024-06-10 2:03PM EDT170.000.050.000.100.00-150948.83%
SPG240621C001750002024-06-10 2:18PM EDT175.000.050.000.600.00-68569.73%
SPG240621C001800002024-03-21 9:51AM EDT180.001.000.000.300.00-12370.12%
SPG240621C001850002024-03-19 9:56AM EDT185.000.400.000.250.00-11676.17%
SPG240621C001900002024-03-19 3:50PM EDT190.000.230.000.250.00-1383.79%
SPG240621C001950002024-02-22 3:54PM EDT195.000.350.050.450.00-33101.56%
SPG240621C002100002024-02-20 10:30AM EDT210.000.100.000.250.00--1111.72%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240621P000550002024-05-20 1:08PM EDT55.000.050.000.100.00-113276.56%
SPG240621P000600002024-01-11 11:47AM EDT60.000.050.000.200.00-447275.00%
SPG240621P000650002024-03-04 2:21PM EDT65.000.100.000.150.00-2034243.75%
SPG240621P000700002024-05-20 9:30AM EDT70.000.140.000.150.00-1110223.44%
SPG240621P000750002024-02-26 10:30AM EDT75.000.040.000.200.00-833211.72%
SPG240621P000800002024-03-15 10:50AM EDT80.000.200.000.200.00-200327192.97%
SPG240621P000850002024-05-06 11:43AM EDT85.000.050.000.050.00-3547150.00%
SPG240621P000900002024-05-20 9:31AM EDT90.000.080.002.150.00-40246239.65%
SPG240621P000950002024-06-10 1:51PM EDT95.000.030.000.050.00-2140121.88%
SPG240621P001000002024-06-03 2:16PM EDT100.000.050.000.050.00-13358109.38%
SPG240621P001050002024-06-03 2:16PM EDT105.000.050.000.050.00-6651,38496.88%
SPG240621P001100002024-06-03 2:16PM EDT110.000.050.000.050.00-38357585.16%
SPG240621P001150002024-05-17 9:30AM EDT115.000.050.000.100.00-251780.08%
SPG240621P001200002024-06-10 2:04PM EDT120.000.050.000.300.00-430480.37%
SPG240621P001250002024-06-12 10:18AM EDT125.000.050.000.050.00-363251.95%
SPG240621P001300002024-06-14 3:38PM EDT130.000.050.000.100.00-545850.59%
SPG240621P001350002024-06-14 10:52AM EDT135.000.080.000.10+0.06+300.00%1550638.48%
SPG240621P001400002024-06-14 1:11PM EDT140.000.100.050.150.00-21,38828.52%
SPG240621P001450002024-06-14 3:05PM EDT145.000.400.300.50+0.25+166.67%3973222.22%
SPG240621P001500002024-06-14 3:05PM EDT150.002.251.952.15+1.63+262.90%3051718.09%
SPG240621P001550002024-06-14 11:18AM EDT155.006.285.707.60+2.79+79.94%227344.48%
SPG240621P001600002024-06-14 1:36PM EDT160.0010.909.9013.40+5.00+84.75%17173.93%
SPG240621P001650002024-04-01 9:37AM EDT165.0012.9424.5027.800.00-179102195.07%
SPG240621P001700002024-04-17 2:12PM EDT170.0029.1821.1024.500.00-4393.55%