Singapore markets open in 10 minutes

Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.76-4.94 (-4.09%)
At close: 04:00PM EST
116.00 +0.24 (+0.21%)
After hours: 07:28PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG230120C000350002022-09-23 12:59PM EST35.0054.7365.5066.550.00-20100.00%
SPG230120C000400002022-11-16 3:54PM EST40.0076.0075.4576.250.00-226117.58%
SPG230120C000450002022-09-07 2:51PM EST45.0058.4147.3048.550.00-9400.00%
SPG230120C000500002022-11-15 11:17AM EST50.0069.8965.5066.250.00-11897.46%
SPG230120C000550002022-10-31 9:36AM EST55.0054.3060.3561.200.00-117168.75%
SPG230120C000600002022-10-13 10:17AM EST60.0035.3559.9561.100.00-243177.27%
SPG230120C000650002022-09-22 2:11PM EST65.0029.0036.2537.100.00-360.00%
SPG230120C000700002022-11-01 9:25AM EST70.0044.5545.5046.250.00-17961.13%
SPG230120C000750002022-11-18 3:54PM EST75.0043.0740.5541.250.00-2226855.18%
SPG230120C000800002022-11-18 9:49AM EST80.0037.9735.5036.250.00-121559.96%
SPG230120C000850002022-10-27 1:08PM EST85.0023.1035.4036.150.00-70105.55%
SPG230120C000900002022-11-28 3:49PM EST90.0025.7625.5026.10-3.24-11.17%181,26740.48%
SPG230120C000950002022-11-28 3:20PM EST95.0021.0020.7021.35-4.29-16.96%765737.82%
SPG230120C001000002022-11-28 12:03PM EST100.0017.7816.1016.65-2.73-13.31%12,37933.86%
SPG230120C001050002022-11-28 3:46PM EST105.0011.9011.8512.30-4.10-25.63%231,79631.37%
SPG230120C001100002022-11-28 1:57PM EST110.008.758.108.40-2.90-24.89%202,27929.16%
SPG230120C001150002022-11-28 3:49PM EST115.005.115.155.30-2.74-34.90%752,11228.00%
SPG230120C001200002022-11-28 3:45PM EST120.002.982.953.05-1.77-37.26%2052,69427.25%
SPG230120C001250002022-11-28 3:25PM EST125.001.531.491.64-1.37-47.24%1054,13027.05%
SPG230120C001300002022-11-28 3:56PM EST130.000.690.610.73-0.72-51.06%382,96826.07%
SPG230120C001350002022-11-28 2:58PM EST135.000.310.270.32-0.35-53.03%111,80425.98%
SPG230120C001400002022-11-28 3:10PM EST140.000.150.120.18-0.11-42.31%11,52627.39%
SPG230120C001450002022-11-28 3:30PM EST145.000.100.050.10-0.07-41.18%959928.61%
SPG230120C001500002022-11-25 11:54AM EST150.000.060.010.100.00-101,05032.13%
SPG230120C001550002022-11-28 1:27PM EST155.000.110.000.10+0.03+37.50%423835.55%
SPG230120C001600002022-11-21 9:57AM EST160.000.050.000.070.00-21,02336.91%
SPG230120C001650002022-11-21 1:36PM EST165.000.020.000.060.00-163239.06%
SPG230120C001700002022-10-25 11:27AM EST170.000.030.000.090.00-267244.14%
SPG230120C001750002022-10-20 1:36PM EST175.000.060.000.060.00-123644.63%
SPG230120C001800002022-11-14 9:46AM EST180.000.090.000.050.00-154446.29%
SPG230120C001850002022-11-21 1:57PM EST185.000.030.000.040.00-211347.46%
SPG230120C001900002022-11-03 9:12AM EST190.000.050.000.040.00-333449.81%
SPG230120C001950002022-05-19 10:56AM EST195.000.270.000.180.00-1657.13%
SPG230120C002000002022-08-31 2:54PM EST200.000.020.000.100.00-224055.66%
SPG230120C002100002022-11-18 10:31AM EST210.000.020.000.040.00-319854.69%
SPG230120C002200002022-09-30 1:14PM EST220.000.010.000.090.00-13063.28%
SPG230120C002300002022-03-22 2:49PM EST230.000.380.070.370.00-1680.66%
SPG230120C002400002022-03-18 9:37AM EST240.000.370.030.290.00-1781.25%
SPG230120C002500002022-10-11 9:59AM EST250.000.020.000.040.00-21368.75%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG230120P000350002022-11-28 11:30AM EST35.000.010.000.030.00-1215109.38%
SPG230120P000400002022-11-14 9:30AM EST40.000.020.000.050.00-572102.34%
SPG230120P000450002022-11-28 3:49PM EST45.000.020.000.03-0.04-66.67%114186.72%
SPG230120P000500002022-11-16 1:58PM EST50.000.010.000.010.00-103,47170.31%
SPG230120P000550002022-11-21 9:58AM EST55.000.040.000.060.00-12,53074.22%
SPG230120P000600002022-11-28 2:16PM EST60.000.040.000.07+0.01+33.33%11,69267.19%
SPG230120P000650002022-11-11 9:30AM EST65.000.070.000.090.00-229861.33%
SPG230120P000700002022-11-25 9:56AM EST70.000.060.010.100.00-142955.47%
SPG230120P000750002022-11-16 10:11AM EST75.000.160.020.100.00-252752.54%
SPG230120P000800002022-11-28 3:40PM EST80.000.130.110.21+0.01+8.33%470551.17%
SPG230120P000850002022-11-22 2:00PM EST85.000.210.160.280.00-586846.24%
SPG230120P000900002022-11-28 3:56PM EST90.000.430.410.45+0.11+34.38%273,18743.02%
SPG230120P000950002022-11-28 12:22PM EST95.000.590.700.76+0.08+15.69%61,65540.41%
SPG230120P001000002022-11-28 3:56PM EST100.001.251.201.29+0.44+54.32%1351,70338.21%
SPG230120P001050002022-11-28 3:38PM EST105.002.071.902.19+0.67+47.86%461,78236.56%
SPG230120P001100002022-11-28 2:21PM EST110.003.153.403.50+1.00+46.51%301,67234.66%
SPG230120P001150002022-11-28 3:55PM EST115.005.505.405.60+1.78+47.85%1081,86634.08%
SPG230120P001200002022-11-28 12:46PM EST120.007.208.158.35+1.70+30.91%561,26733.47%
SPG230120P001250002022-11-25 12:25PM EST125.008.6511.7512.000.00-31,00434.68%
SPG230120P001300002022-11-23 10:57AM EST130.0013.1315.8516.500.00-158638.99%
SPG230120P001350002022-11-28 11:14AM EST135.0018.2920.6021.20-4.61-20.13%72,23643.41%
SPG230120P001400002022-11-21 3:47PM EST140.0024.5325.5026.250.00-366949.90%
SPG230120P001450002022-11-01 11:22AM EST145.0032.7530.4531.150.00-21,31151.31%
SPG230120P001500002022-11-15 11:57AM EST150.0031.9335.4036.200.00-522256.37%
SPG230120P001550002022-11-11 2:08PM EST155.0034.9040.4541.250.00-112961.67%
SPG230120P001600002022-11-21 1:57PM EST160.0044.6245.4046.200.00-27965.65%
SPG230120P001650002022-09-27 11:27AM EST165.0077.0058.1059.200.00-226130.31%
SPG230120P001700002022-11-01 9:15AM EST170.0057.2955.4056.250.00-588974.29%
SPG230120P001750002022-08-17 8:34AM EST175.0064.0076.0077.500.00-55189.48%
SPG230120P001800002022-08-22 9:52AM EST180.0074.8580.3581.150.00-133188.61%
SPG230120P001850002022-05-02 9:37AM EST185.0069.8076.9578.300.00-312142.80%
SPG230120P001900002022-02-01 12:02PM EST190.0052.0057.1059.050.00-1170.00%
SPG230120P001950002022-02-24 2:31PM EST195.0066.1567.2069.350.00-1110.00%
SPG230120P002000002021-12-23 1:54PM EST200.0055.0059.7063.700.00-1340.00%
SPG230120P002100002022-01-14 1:13PM EST210.0065.0073.5576.250.00-630.00%
SPG230120P002200002021-12-10 11:25AM EST220.0076.9365.9068.650.00-330.00%
SPG230120P002300002022-09-26 11:16AM EST230.00143.90123.95124.850.00-400188.28%
SPG230120P002400002022-08-16 8:33AM EST240.00128.30138.95140.050.00-10227.48%
SPG230120P002500002022-08-16 9:45AM EST250.00137.25148.75149.750.00-120232.00%