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: 05:03PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG230120C000350002022-07-06 9:30AM EDT35.0062.8669.5570.750.00-160.00%
SPG230120C000400002022-07-01 12:32PM EDT40.0054.7168.3569.500.00-20580.00%
SPG230120C000450002022-06-07 3:56PM EDT45.0067.2452.6553.700.00-500.00%
SPG230120C000500002022-08-10 3:27PM EDT50.0061.2565.4066.350.00-118970.12%
SPG230120C000550002022-06-14 10:15AM EDT55.0042.9539.1040.300.00-10110.00%
SPG230120C000600002022-07-13 11:22AM EDT60.0037.5055.4056.600.00-14461.11%
SPG230120C000650002022-06-07 1:52PM EDT65.0046.4033.6534.550.00-2530.00%
SPG230120C000700002022-08-11 10:31AM EDT70.0044.5545.5546.700.00-57150.02%
SPG230120C000750002022-08-03 10:18AM EDT75.0033.5040.5541.550.00-228842.36%
SPG230120C000800002022-08-05 3:21PM EDT80.0026.9635.8036.700.00-220938.82%
SPG230120C000850002022-08-11 2:08PM EDT85.0029.9031.0031.950.00-26435.99%
SPG230120C000900002022-08-11 3:51PM EDT90.0025.3026.6027.200.00-1255332.67%
SPG230120C000950002022-08-11 10:47AM EDT95.0021.4022.3522.800.00-124731.06%
SPG230120C001000002022-08-12 2:18PM EDT100.0018.0518.3019.00+0.45+2.56%222,57731.21%
SPG230120C001050002022-08-11 3:50PM EDT105.0013.7514.7015.100.00-1483029.40%
SPG230120C001100002022-08-12 3:03PM EDT110.0011.2511.5511.85+0.63+5.93%2252,15928.73%
SPG230120C001150002022-08-12 2:29PM EDT115.008.538.659.25+0.44+5.44%291,95128.78%
SPG230120C001200002022-08-12 3:08PM EDT120.006.456.306.80+0.25+4.03%212,07127.85%
SPG230120C001250002022-08-12 3:02PM EDT125.004.564.555.00+0.41+9.88%1181127.64%
SPG230120C001300002022-08-12 3:40PM EDT130.003.233.203.45+0.29+9.86%122,22726.90%
SPG230120C001350002022-08-12 3:46PM EDT135.002.102.122.46-0.05-2.33%161,44026.97%
SPG230120C001400002022-08-12 3:59PM EDT140.001.601.371.73+0.35+28.00%11,33427.05%
SPG230120C001450002022-08-12 11:12AM EDT145.000.950.941.160.00-3052826.86%
SPG230120C001500002022-08-11 12:40PM EDT150.000.650.550.810.00-341,04727.08%
SPG230120C001550002022-08-12 11:25AM EDT155.000.470.420.52+0.20+74.07%223726.84%
SPG230120C001600002022-08-04 12:02PM EDT160.000.210.250.350.00-21,05226.95%
SPG230120C001650002022-08-03 9:59AM EDT165.000.200.110.300.00-158228.20%
SPG230120C001700002022-08-04 3:39PM EDT170.000.090.100.220.00-2067728.61%
SPG230120C001750002022-08-10 2:05PM EDT175.000.090.050.160.00-423728.96%
SPG230120C001800002022-08-11 9:45AM EDT180.000.080.010.120.00-354329.40%
SPG230120C001850002022-08-12 12:04PM EDT185.000.060.000.150.00-112131.89%
SPG230120C001900002022-07-29 1:36PM EDT190.000.060.000.140.00-2039233.11%
SPG230120C001950002022-05-19 11:56AM EDT195.000.270.000.180.00-1635.74%
SPG230120C002000002022-08-09 2:54PM EDT200.000.050.000.120.00-124035.21%
SPG230120C002100002022-08-03 12:18PM EDT210.000.040.000.110.00-121237.40%
SPG230120C002200002022-08-12 3:38PM EDT220.000.020.000.07-0.03-60.00%13037.89%
SPG230120C002300002022-03-22 3:49PM EDT230.000.380.070.370.00-1649.61%
SPG230120C002400002022-03-18 10:37AM EDT240.000.370.030.290.00-1750.29%
SPG230120C002500002022-08-12 3:37PM EDT250.000.020.000.62-0.87-97.75%11553.03%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG230120P000350002022-07-25 11:28AM EDT35.000.150.000.120.00-514371.88%
SPG230120P000400002022-06-29 3:05PM EDT40.000.380.040.300.00-188073.34%
SPG230120P000450002022-08-11 10:30AM EDT45.000.100.020.200.00-2014061.91%
SPG230120P000500002022-08-12 9:37AM EDT50.000.070.060.28-0.14-66.67%13,43858.89%
SPG230120P000550002022-08-05 3:18PM EDT55.000.400.150.370.00-32,48756.30%
SPG230120P000600002022-08-08 3:11PM EDT60.000.550.220.480.00-151,42852.93%
SPG230120P000650002022-08-12 3:18PM EDT65.000.450.400.60-0.24-34.78%410350.39%
SPG230120P000700002022-08-11 11:43AM EDT70.000.720.600.800.00-119949.39%
SPG230120P000750002022-08-11 11:37AM EDT75.000.950.711.000.00-114946.05%
SPG230120P000800002022-08-12 1:38PM EDT80.001.231.121.32-0.07-5.38%227943.48%
SPG230120P000850002022-08-12 11:10AM EDT85.001.701.521.69-0.10-5.56%130540.72%
SPG230120P000900002022-08-12 11:54AM EDT90.002.222.122.29-0.35-13.62%62,99738.83%
SPG230120P000950002022-08-12 2:07PM EDT95.003.172.873.10-0.33-9.43%1593237.17%
SPG230120P001000002022-08-12 3:30PM EDT100.004.274.004.30-0.45-9.53%191,29036.24%
SPG230120P001050002022-08-12 11:15AM EDT105.005.955.305.75-0.25-4.03%570835.13%
SPG230120P001100002022-08-12 3:57PM EDT110.007.507.257.60-0.45-5.66%51,27434.28%
SPG230120P001150002022-08-12 2:59PM EDT115.0010.009.559.90-0.37-3.57%211,45833.72%
SPG230120P001200002022-08-12 10:32AM EDT120.0013.0012.0512.80-0.30-2.26%11,09133.89%
SPG230120P001250002022-08-11 3:34PM EDT125.0017.1715.2015.950.00-698633.72%
SPG230120P001300002022-08-11 2:36PM EDT130.0020.4018.9019.500.00-1555433.82%
SPG230120P001350002022-08-01 2:23PM EDT135.0029.8422.7523.600.00-12,26034.95%
SPG230120P001400002022-08-11 12:26PM EDT140.0029.3427.1528.100.00-766636.93%
SPG230120P001450002022-08-08 11:53AM EDT145.0038.6031.7032.350.00-1,0001,31537.32%
SPG230120P001500002022-08-11 12:26PM EDT150.0038.5936.3537.250.00-523040.10%
SPG230120P001550002022-08-09 11:17AM EDT155.0048.3040.8042.000.00-114841.92%
SPG230120P001600002022-08-01 10:43AM EDT160.0053.4045.4546.800.00-57943.71%
SPG230120P001650002022-03-16 10:21AM EDT165.0040.6041.8043.550.00-7270.00%
SPG230120P001700002022-06-29 12:12PM EDT170.0074.3062.1563.300.00-111274.33%
SPG230120P001750002022-05-12 1:52PM EDT175.0065.0074.2075.700.00-15102.56%
SPG230120P001800002022-06-30 10:20AM EDT180.0087.0872.0573.350.00-23479.69%
SPG230120P001850002022-05-02 10:37AM EDT185.0069.8076.9578.300.00-31281.95%
SPG230120P001900002022-02-01 1:02PM EDT190.0052.0057.1059.050.00-1170.00%
SPG230120P001950002022-02-24 3:31PM EDT195.0066.1567.2069.350.00-1110.00%
SPG230120P002000002021-12-23 2:54PM EDT200.0055.0059.7063.700.00-1340.00%
SPG230120P002100002022-01-14 2:13PM EDT210.0065.0073.5576.250.00-630.00%
SPG230120P002200002021-12-10 12:25PM EDT220.0076.9365.9068.650.00-330.00%
SPG230120P002500002022-04-06 1:01PM EDT250.00125.40129.85131.350.00--10.00%