Singapore markets closed

Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.85+1.78 (+1.56%)
At close: 04:00PM EDT
115.85 0.00 (0.00%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG221021C000600002022-06-07 9:58AM EDT60.0049.2537.9538.750.00--00.00%
SPG221021C000700002022-06-08 9:43AM EDT70.0040.9428.2030.050.00--80.00%
SPG221021C000750002022-07-21 10:03AM EDT75.0028.7240.2541.600.00-2364.99%
SPG221021C000800002022-07-06 11:57AM EDT80.0019.1025.6026.450.00-220.00%
SPG221021C000850002022-08-11 10:52AM EDT85.0030.0030.4031.800.00-12752.32%
SPG221021C000900002022-08-02 9:30AM EDT90.0021.1825.5526.950.00-34846.51%
SPG221021C000950002022-08-05 10:25AM EDT95.0013.0020.8521.900.00-28338.34%
SPG221021C001000002022-08-12 3:59PM EDT100.0016.6916.3517.20+1.05+6.71%457033.63%
SPG221021C001050002022-08-12 3:07PM EDT105.0012.0512.0012.85+0.58+5.06%51,04230.43%
SPG221021C001100002022-08-12 3:59PM EDT110.008.638.309.00+1.01+13.25%3488428.17%
SPG221021C001150002022-08-12 3:29PM EDT115.005.405.355.80+0.43+8.65%352,61726.42%
SPG221021C001200002022-08-12 3:24PM EDT120.003.202.963.60+0.35+12.28%332,65026.15%
SPG221021C001250002022-08-12 3:42PM EDT125.001.701.632.05+0.11+6.92%411,99225.72%
SPG221021C001300002022-08-12 3:40PM EDT130.000.820.781.00-0.05-5.75%151,20724.73%
SPG221021C001350002022-08-08 10:43AM EDT135.000.280.330.510.00-274124.88%
SPG221021C001400002022-08-11 3:49PM EDT140.000.220.090.340.00-952126.66%
SPG221021C001450002022-07-22 11:36AM EDT145.000.050.000.240.00-278928.47%
SPG221021C001500002022-08-03 2:18PM EDT150.000.050.000.100.00-101,19027.74%
SPG221021C001550002022-08-12 3:05PM EDT155.000.080.000.16+0.01+14.29%169332.81%
SPG221021C001600002022-08-03 9:30AM EDT160.000.050.000.100.00-135533.40%
SPG221021C001650002022-08-11 11:03AM EDT165.000.050.000.150.00-339038.18%
SPG221021C001700002022-07-06 11:15AM EDT170.000.100.000.110.00-114739.06%
SPG221021C001750002022-08-12 2:53PM EDT175.000.010.000.05-0.01-50.00%133537.70%
SPG221021C001800002022-08-12 12:05PM EDT180.000.040.000.09-0.04-50.00%120142.77%
SPG221021C001850002022-03-22 11:54AM EDT185.000.980.171.020.00-33360.01%
SPG221021C001900002022-05-27 11:11AM EDT190.000.260.000.200.00-63052.54%
SPG221021C001950002022-03-03 4:11PM EDT195.001.400.150.790.00--162.55%
SPG221021C002000002022-05-10 9:44AM EDT200.000.310.000.190.00-1451.66%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG221021P000500002022-08-10 3:40PM EDT50.000.050.000.140.00-1579.30%
SPG221021P000550002022-07-18 3:43PM EDT55.000.280.000.150.00-29271.48%
SPG221021P000600002022-08-11 12:38PM EDT60.000.060.000.160.00-413764.26%
SPG221021P000650002022-08-08 11:28AM EDT65.000.090.010.120.00-318155.47%
SPG221021P000700002022-08-11 9:30AM EDT70.000.140.000.240.00-110453.22%
SPG221021P000750002022-08-11 3:53PM EDT75.000.210.120.220.00-111151.37%
SPG221021P000800002022-08-11 3:42PM EDT80.000.300.120.310.00-152347.46%
SPG221021P000850002022-08-12 3:16PM EDT85.000.440.280.450.00-169243.99%
SPG221021P000900002022-08-12 1:52PM EDT90.000.650.500.70-0.09-12.16%21,16341.28%
SPG221021P000950002022-08-12 1:59PM EDT95.000.980.900.99-0.17-14.78%1277737.70%
SPG221021P001000002022-08-12 3:58PM EDT100.001.551.351.65-0.38-19.69%3296736.16%
SPG221021P001050002022-08-12 3:39PM EDT105.002.592.272.51-0.38-12.79%791,15833.80%
SPG221021P001100002022-08-12 3:51PM EDT110.004.003.453.95-0.70-14.89%1801,09032.54%
SPG221021P001150002022-08-12 3:50PM EDT115.006.205.656.05-0.14-2.21%9541031.87%
SPG221021P001200002022-08-12 10:13AM EDT120.009.508.359.00-0.45-4.52%1322232.43%
SPG221021P001250002022-08-12 10:53AM EDT125.0013.2512.0012.60-5.43-29.07%19333.60%
SPG221021P001300002022-08-12 1:11PM EDT130.0017.0016.0016.80-7.79-31.42%120335.95%
SPG221021P001350002022-08-11 2:34PM EDT135.0022.5020.5021.300.00-510538.68%
SPG221021P001400002022-08-08 12:08PM EDT140.0032.4625.3026.600.00-63646.14%
SPG221021P001450002022-07-11 3:02PM EDT145.0049.1534.6035.550.00-73072.88%
SPG221021P001500002022-06-15 10:34AM EDT150.0052.4254.0056.200.00-119155.36%
SPG221021P001550002022-05-11 3:52PM EDT155.0045.4053.8055.250.00-1020133.39%
SPG221021P001600002022-06-17 11:14AM EDT160.0064.9061.9063.250.00-620153.83%
SPG221021P001650002022-03-16 1:49PM EDT165.0039.6539.5541.850.00-450.00%
SPG221021P001700002022-05-06 10:55AM EDT170.0051.5061.7063.850.00-1016112.54%
SPG221021P001800002022-06-24 9:38AM EDT180.0082.5876.9078.100.00-3030146.53%