Singapore markets open in 45 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
116.20 +0.44 (+0.38%)
After hours: 07:11PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240119C000450002022-10-20 11:30AM EST45.0053.9572.5573.600.00-1168.24%
SPG240119C000500002022-10-26 2:52PM EST50.0056.1070.1071.300.00-18078.00%
SPG240119C000550002022-11-01 8:43AM EST55.0057.9260.4061.500.00-11942.26%
SPG240119C000600002022-11-17 12:08PM EST60.0055.0055.4556.450.00-23837.35%
SPG240119C000650002022-09-08 8:49AM EST65.0037.4330.0530.750.00-5110.00%
SPG240119C000700002022-11-02 8:59AM EST70.0045.8045.8046.800.00-128932.59%
SPG240119C000750002022-11-16 1:26PM EST75.0043.1441.3542.500.00-120533.11%
SPG240119C000800002022-11-25 11:08AM EST80.0041.1537.1537.700.00-120030.19%
SPG240119C000850002022-11-18 2:28PM EST85.0035.6533.2534.300.00-103032.62%
SPG240119C000900002022-10-28 9:31AM EST90.0024.4233.6534.800.00-1044.48%
SPG240119C000950002022-11-18 9:30AM EST95.0028.8026.1526.650.00-18131.09%
SPG240119C001000002022-11-21 3:49PM EST100.0024.7523.0523.850.00-134632.02%
SPG240119C001050002022-11-23 2:03PM EST105.0022.5920.0020.550.00-17631.05%
SPG240119C001100002022-11-22 3:14PM EST110.0020.0017.4017.700.00-1229430.54%
SPG240119C001150002022-11-28 1:29PM EST115.0015.7515.0015.85-1.40-8.16%1043931.57%
SPG240119C001200002022-11-28 12:27PM EST120.0013.8512.7513.65-1.30-8.58%432631.33%
SPG240119C001250002022-11-28 3:54PM EST125.0010.8510.9011.70-1.30-10.70%3165831.11%
SPG240119C001300002022-11-28 3:33PM EST130.009.259.109.95-1.75-15.91%422,13130.85%
SPG240119C001350002022-11-28 12:53PM EST135.008.157.607.85-1.45-15.10%1133829.39%
SPG240119C001400002022-11-25 9:56AM EST140.008.156.257.050.00-326730.29%
SPG240119C001450002022-11-25 10:00AM EST145.006.855.205.500.00-326129.12%
SPG240119C001500002022-11-28 3:04PM EST150.004.404.204.45-1.30-22.81%566028.68%
SPG240119C001550002022-11-25 10:22AM EST155.004.703.453.650.00-36828.49%
SPG240119C001600002022-11-28 11:01AM EST160.003.442.802.99-0.51-12.91%128728.34%
SPG240119C001650002022-11-25 10:07AM EST165.003.252.262.510.00-422128.44%
SPG240119C001700002022-11-28 3:51PM EST170.002.001.852.14-0.54-21.26%536828.67%
SPG240119C001750002022-11-25 11:20AM EST175.002.181.321.690.00-514028.31%
SPG240119C001800002022-11-17 9:37AM EST180.001.401.161.440.00-420928.52%
SPG240119C001850002022-11-25 10:25AM EST185.001.320.821.170.00-15328.42%
SPG240119C001900002022-11-25 10:22AM EST190.001.080.651.000.00-222028.63%
SPG240119C001950002022-11-11 10:28AM EST195.001.030.510.810.00-322328.52%
SPG240119C002000002022-11-25 10:17AM EST200.000.700.430.720.00-129528.92%
SPG240119C002100002022-11-17 9:41AM EST210.000.400.250.500.00-185728.99%
SPG240119C002200002022-11-21 1:59PM EST220.000.360.150.350.00-26229.08%
SPG240119C002300002022-11-23 10:36AM EST230.000.270.100.250.00-410529.25%
SPG240119C002400002022-11-23 10:36AM EST240.000.200.090.200.00-25929.83%
SPG240119C002500002022-11-23 10:34AM EST250.000.160.040.160.00-221030.32%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240119P000450002022-11-25 10:56AM EST45.000.570.520.770.00-12851.00%
SPG240119P000500002022-11-22 11:32AM EST50.000.990.761.040.00-304050.59%
SPG240119P000550002022-11-21 10:56AM EST55.001.421.071.370.00-519748.51%
SPG240119P000600002022-11-22 11:56AM EST60.001.651.601.860.00-618047.19%
SPG240119P000650002022-11-28 2:08PM EST65.002.122.122.36+0.12+6.00%3021345.37%
SPG240119P000700002022-11-28 12:26PM EST70.002.652.762.90+0.05+1.92%1534243.39%
SPG240119P000750002022-11-28 10:53AM EST75.003.303.503.65+0.05+1.54%219542.00%
SPG240119P000800002022-11-21 1:52PM EST80.004.654.404.550.00-529240.73%
SPG240119P000850002022-11-23 2:48PM EST85.005.005.505.650.00-186839.67%
SPG240119P000900002022-11-28 2:44PM EST90.006.656.756.95+0.33+5.22%520938.73%
SPG240119P000950002022-11-23 12:01PM EST95.007.608.008.450.00-135937.85%
SPG240119P001000002022-11-25 11:40AM EST100.008.859.9010.150.00-239836.99%
SPG240119P001050002022-11-23 12:29PM EST105.0010.9011.8012.350.00-215236.81%
SPG240119P001100002022-11-17 11:51AM EST110.0015.2513.9514.200.00-127735.39%
SPG240119P001150002022-11-23 12:00PM EST115.0015.2516.3516.550.00-118234.62%
SPG240119P001200002022-11-28 11:32AM EST120.0017.8018.9019.25+0.65+3.79%140734.12%
SPG240119P001250002022-11-28 11:00AM EST125.0020.4421.7022.05+0.79+4.02%225433.39%
SPG240119P001300002022-11-28 11:00AM EST130.0023.3924.7525.10-0.06-0.26%231932.75%
SPG240119P001350002022-11-07 3:19PM EST135.0028.2627.7028.450.00-210932.30%
SPG240119P001400002022-11-04 1:51PM EST140.0033.2031.5031.900.00-1332431.67%
SPG240119P001450002022-11-11 1:24PM EST145.0032.0034.9035.600.00-11131.17%
SPG240119P001500002022-11-17 11:48AM EST150.0040.9939.0040.000.00-26331.97%
SPG240119P001550002022-09-07 12:45PM EST155.0057.1962.9563.950.00-13373.14%
SPG240119P001600002022-11-14 9:55AM EST160.0045.6047.3548.100.00-104530.95%
SPG240119P001650002022-05-23 12:33PM EST165.0063.0571.3072.450.00-1874.22%
SPG240119P001700002022-08-01 2:01PM EST170.0065.2570.4571.650.00-21164.27%
SPG240119P001750002021-11-10 6:55AM EST175.0063.3344.0049.000.00--10.00%
SPG240119P001800002022-03-21 11:22AM EST180.0060.1054.7556.600.00-230.00%
SPG240119P001850002022-04-29 2:50PM EST185.0071.9576.1578.450.00-51150.16%
SPG240119P001950002022-05-18 9:46AM EST195.0081.6599.50101.850.00--382.37%
SPG240119P002000002022-11-25 9:44AM EST200.0081.0585.2586.350.00-15436.46%
SPG240119P002100002022-05-25 12:24PM EST210.00105.10110.45112.550.00--1078.06%
SPG240119P002200002022-03-01 1:04PM EST220.0094.2590.0094.500.00-570.00%
SPG240119P002300002022-08-17 12:02PM EST230.00118.70131.10132.650.00-1083.97%
SPG240119P002400002022-08-16 9:09AM EST240.00127.00138.35140.000.00-10080.43%
SPG240119P002500002022-08-16 9:45AM EST250.00137.25148.40150.450.00-12083.15%