Singapore markets open in 5 hours 6 minutes
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,959.49 +25.57 (+0.65%) Dow
33,713.05 +115.13 (+0.34%) Nasdaq
11,076.95 +118.40 (+1.08%) BTC-USD
17,252.39 +443.42 (+2.64%) CMC Crypto 200
406.59 +11.90 (+3.02%)
Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230616C00050000 | 2022-08-17 1:24PM EST | 50.00 | 63.25 | 48.85 | 49.80 | 0.00 | - | 15 | 0 | 0.00% |
| SPG230616C00060000 | 2022-12-07 3:35PM EST | 60.00 | 59.00 | 57.30 | 58.30 | 0.00 | - | 2 | 1 | 53.59% |
| SPG230616C00070000 | 2022-10-25 2:30PM EST | 70.00 | 37.10 | 49.35 | 50.20 | 0.00 | - | 1 | 12 | 62.31% |
| SPG230616C00075000 | 2022-10-24 9:57AM EST | 75.00 | 28.08 | 44.20 | 45.35 | 0.00 | - | 6 | 3 | 55.76% |
| SPG230616C00080000 | 2022-12-07 12:10PM EST | 80.00 | 39.77 | 38.55 | 39.30 | 0.00 | - | 1 | 191 | 46.41% |
| SPG230616C00085000 | 2022-12-07 1:02PM EST | 85.00 | 35.80 | 34.10 | 34.85 | 0.00 | - | 6 | 483 | 44.13% |
| SPG230616C00090000 | 2022-12-08 12:45PM EST | 90.00 | 29.80 | 29.85 | 30.60 | -1.40 | -4.49% | 86 | 1,730 | 42.31% |
| SPG230616C00095000 | 2022-12-02 2:16PM EST | 95.00 | 26.17 | 25.60 | 26.45 | 0.00 | - | 20 | 225 | 40.24% |
| SPG230616C00100000 | 2022-12-07 2:18PM EST | 100.00 | 23.08 | 21.90 | 22.40 | 0.00 | - | 7 | 934 | 37.92% |
| SPG230616C00105000 | 2022-12-01 2:22PM EST | 105.00 | 18.47 | 18.50 | 18.95 | 0.00 | - | 1 | 107 | 37.02% |
| SPG230616C00110000 | 2022-12-08 10:56AM EST | 110.00 | 16.10 | 15.10 | 15.50 | +0.15 | +0.94% | 34 | 478 | 35.21% |
| SPG230616C00115000 | 2022-12-08 12:42PM EST | 115.00 | 12.30 | 12.25 | 12.60 | -0.78 | -5.96% | 16 | 342 | 34.22% |
| SPG230616C00120000 | 2022-12-08 2:27PM EST | 120.00 | 10.00 | 9.85 | 10.10 | -0.35 | -3.38% | 10 | 780 | 33.44% |
| SPG230616C00125000 | 2022-12-08 11:56AM EST | 125.00 | 7.70 | 7.75 | 7.90 | -0.50 | -6.10% | 14 | 2,219 | 32.57% |
| SPG230616C00130000 | 2022-12-08 11:07AM EST | 130.00 | 6.05 | 5.95 | 6.10 | -0.20 | -3.20% | 10 | 1,182 | 31.92% |
| SPG230616C00135000 | 2022-12-07 3:09PM EST | 135.00 | 4.60 | 4.45 | 4.65 | 0.00 | - | 1 | 341 | 31.42% |
| SPG230616C00140000 | 2022-12-08 11:58AM EST | 140.00 | 3.30 | 3.25 | 3.45 | -0.25 | -7.04% | 1 | 983 | 30.82% |
| SPG230616C00145000 | 2022-12-08 10:39AM EST | 145.00 | 2.60 | 2.37 | 2.60 | +0.07 | +2.77% | 2 | 189 | 30.66% |
| SPG230616C00150000 | 2022-12-08 11:55AM EST | 150.00 | 1.78 | 1.59 | 1.91 | +0.18 | +11.25% | 9 | 225 | 30.37% |
| SPG230616C00155000 | 2022-12-07 9:45AM EST | 155.00 | 1.25 | 1.08 | 1.42 | 0.00 | - | 2 | 34 | 30.31% |
| SPG230616C00160000 | 2022-12-06 3:30PM EST | 160.00 | 0.81 | 0.86 | 0.99 | 0.00 | - | 100 | 127 | 29.86% |
| SPG230616C00165000 | 2022-12-05 9:30AM EST | 165.00 | 0.55 | 0.61 | 0.78 | 0.00 | - | 1 | 35 | 30.32% |
| SPG230616C00170000 | 2022-11-10 2:09PM EST | 170.00 | 0.63 | 0.35 | 0.59 | 0.00 | - | 11 | 12 | 30.49% |
| SPG230616C00180000 | 2022-11-21 12:10PM EST | 180.00 | 0.27 | 0.17 | 0.39 | 0.00 | - | - | 0 | 31.59% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230616P00045000 | 2022-11-29 10:25AM EST | 45.00 | 0.16 | 0.03 | 0.25 | 0.00 | - | 2 | 36 | 59.57% |
| SPG230616P00050000 | 2022-11-22 10:20AM EST | 50.00 | 0.30 | 0.10 | 0.36 | 0.00 | - | 1 | 25 | 57.42% |
| SPG230616P00055000 | 2022-12-05 12:52PM EST | 55.00 | 0.24 | 0.18 | 0.48 | 0.00 | - | 1 | 59 | 54.59% |
| SPG230616P00060000 | 2022-12-07 1:22PM EST | 60.00 | 0.40 | 0.30 | 0.63 | 0.00 | - | 100 | 417 | 52.00% |
| SPG230616P00065000 | 2022-11-22 11:28AM EST | 65.00 | 0.73 | 0.45 | 0.82 | 0.00 | - | 100 | 222 | 52.12% |
| SPG230616P00070000 | 2022-12-08 11:56AM EST | 70.00 | 0.88 | 0.76 | 1.07 | -0.12 | -12.00% | 100 | 78 | 49.45% |
| SPG230616P00075000 | 2022-12-07 12:07PM EST | 75.00 | 1.17 | 1.22 | 1.32 | 0.00 | - | 200 | 249 | 46.34% |
| SPG230616P00080000 | 2022-12-06 12:22PM EST | 80.00 | 1.70 | 1.60 | 1.83 | 0.00 | - | 2 | 186 | 44.87% |
| SPG230616P00085000 | 2022-12-01 11:22AM EST | 85.00 | 2.25 | 2.22 | 2.39 | 0.00 | - | 2 | 107 | 42.92% |
| SPG230616P00090000 | 2022-12-08 10:43AM EST | 90.00 | 2.84 | 2.78 | 3.05 | -0.21 | -6.89% | 4 | 304 | 40.83% |
| SPG230616P00095000 | 2022-12-08 10:51AM EST | 95.00 | 3.75 | 3.85 | 4.00 | +0.10 | +2.74% | 1 | 195 | 39.39% |
| SPG230616P00100000 | 2022-12-08 1:05PM EST | 100.00 | 5.05 | 5.00 | 5.15 | +0.20 | +4.12% | 8 | 794 | 37.93% |
| SPG230616P00105000 | 2022-12-08 1:35PM EST | 105.00 | 6.34 | 6.45 | 6.60 | -0.06 | -0.94% | 2 | 97 | 36.70% |
| SPG230616P00110000 | 2022-12-07 2:41PM EST | 110.00 | 7.95 | 8.20 | 8.40 | 0.00 | - | 4 | 158 | 35.71% |
| SPG230616P00115000 | 2022-12-07 2:41PM EST | 115.00 | 10.00 | 10.25 | 10.70 | 0.00 | - | 12 | 161 | 35.29% |
| SPG230616P00120000 | 2022-12-07 3:45PM EST | 120.00 | 12.65 | 12.75 | 12.95 | +0.05 | +0.40% | 1 | 153 | 33.75% |
| SPG230616P00125000 | 2022-11-17 11:43AM EST | 125.00 | 18.98 | 15.40 | 15.80 | 0.00 | - | 6 | 17 | 33.04% |
| SPG230616P00130000 | 2022-11-04 11:34AM EST | 130.00 | 22.85 | 17.75 | 18.40 | 0.00 | - | 8 | 40 | 30.53% |
| SPG230616P00135000 | 2022-12-07 11:55AM EST | 135.00 | 21.80 | 21.95 | 22.50 | 0.00 | - | 15 | 69 | 31.77% |
| SPG230616P00140000 | 2022-06-21 10:59AM EST | 140.00 | 47.32 | 40.05 | 41.30 | 0.00 | - | 3 | 12 | 76.15% |
| SPG230616P00145000 | 2022-11-11 10:56AM EST | 145.00 | 28.39 | 29.95 | 30.30 | 0.00 | - | 1 | 3 | 30.48% |
| SPG230616P00150000 | 2022-08-12 9:15AM EST | 150.00 | 40.15 | 47.30 | 48.65 | 0.00 | - | 3 | 3 | 75.68% |
| SPG230616P00155000 | 2022-10-11 12:53PM EST | 155.00 | 60.60 | 37.30 | 38.40 | 0.00 | - | 1 | 12 | 25.11% |
| SPG230616P00160000 | 2022-07-05 9:13AM EST | 160.00 | 67.50 | 55.95 | 57.05 | 0.00 | - | - | 1 | 77.82% |
© 2022 Yahoo. All rights reserved.
