Singapore markets closed

Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.63-3.40 (-3.15%)
At close: 04:00PM EDT
103.74 -0.89 (-0.85%)
Pre-market: 09:15AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240119C000450002023-09-06 3:05PM EDT45.0070.500.000.000.00-1,12500.00%
SPG240119C000500002023-03-08 4:57PM EDT50.0072.1059.8060.800.00-2520150.22%
SPG240119C000550002023-06-07 3:50PM EDT55.0058.0063.1065.100.00-150210.88%
SPG240119C000600002023-08-03 11:05AM EDT60.0055.7054.4055.300.00-11158.14%
SPG240119C000650002023-06-07 2:25PM EDT65.0047.6053.8055.300.00-50176.01%
SPG240119C000700002023-09-06 3:45PM EDT70.0045.700.000.000.00-90100.00%
SPG240119C000750002023-08-22 12:22PM EDT75.0036.4537.0038.200.00-10100.56%
SPG240119C000800002023-09-07 10:10AM EDT80.0035.210.000.000.00-182140.00%
SPG240119C000850002023-09-01 10:12AM EDT85.0030.2524.1024.800.00-11659.51%
SPG240119C000900002023-10-02 11:03AM EDT90.0019.140.000.000.00-2820.00%
SPG240119C000950002023-10-02 11:43AM EDT95.0013.600.000.000.00-31,5970.00%
SPG240119C001000002023-10-02 3:46PM EDT100.008.970.000.000.00-175420.00%
SPG240119C001050002023-10-02 3:55PM EDT105.005.900.000.000.00-114710.20%
SPG240119C001100002023-10-02 3:56PM EDT110.003.500.000.000.00-106293.13%
SPG240119C001150002023-10-02 2:49PM EDT115.001.970.000.000.00-451,2603.13%
SPG240119C001200002023-10-02 3:56PM EDT120.001.090.000.000.00-3891,8896.25%
SPG240119C001250002023-10-02 3:26PM EDT125.000.550.000.000.00-891,8716.25%
SPG240119C001300002023-10-02 3:58PM EDT130.000.310.000.000.00-1702,3446.25%
SPG240119C001350002023-10-02 1:26PM EDT135.000.190.000.000.00-32,19612.50%
SPG240119C001400002023-10-02 11:23AM EDT140.000.160.000.000.00-71,03812.50%
SPG240119C001450002023-09-27 3:13PM EDT145.000.100.000.000.00-258212.50%
SPG240119C001500002023-09-27 11:39AM EDT150.000.090.000.000.00-289212.50%
SPG240119C001550002023-09-20 3:47PM EDT155.000.150.000.000.00-139912.50%
SPG240119C001600002023-09-27 12:42PM EDT160.000.090.000.000.00-530312.50%
SPG240119C001650002023-09-28 11:26AM EDT165.000.070.000.000.00-718612.50%
SPG240119C001700002023-09-21 9:49AM EDT170.000.100.000.000.00-453225.00%
SPG240119C001750002023-07-19 12:54PM EDT175.000.170.000.150.00-919342.63%
SPG240119C001800002023-07-13 3:19PM EDT180.000.090.000.150.00-121044.53%
SPG240119C001850002023-07-19 3:59PM EDT185.000.100.000.150.00-11146.39%
SPG240119C001900002023-07-25 9:30AM EDT190.000.010.000.000.00-122225.00%
SPG240119C001950002023-03-31 9:42AM EDT195.000.140.000.200.00-219851.95%
SPG240119C002000002023-08-07 10:36AM EDT200.000.050.000.100.00-229049.02%
SPG240119C002100002023-02-27 12:23PM EDT210.000.140.000.150.00-24750.49%
SPG240119C002200002023-03-07 4:21PM EDT220.000.100.000.150.00-16553.32%
SPG240119C002300002023-01-19 11:36AM EDT230.000.160.000.130.00-210855.08%
SPG240119C002400002023-09-12 2:35PM EDT240.000.030.000.000.00-16125.00%
SPG240119C002500002023-06-23 9:30AM EDT250.000.050.000.100.00-121358.59%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240119P000450002023-09-19 2:21PM EDT45.000.050.000.000.00-621225.00%
SPG240119P000500002023-09-27 1:29PM EDT50.000.100.000.000.00-37625.00%
SPG240119P000550002023-09-26 12:46PM EDT55.000.100.000.000.00-2025025.00%
SPG240119P000600002023-09-27 12:12PM EDT60.000.150.000.000.00-22337225.00%
SPG240119P000650002023-09-12 3:23PM EDT65.000.180.000.000.00-124825.00%
SPG240119P000700002023-09-28 1:32PM EDT70.000.300.000.000.00-3058512.50%
SPG240119P000750002023-09-20 11:27AM EDT75.000.190.000.000.00-136712.50%
SPG240119P000800002023-09-29 1:26PM EDT80.000.470.000.000.00-149812.50%
SPG240119P000850002023-09-26 11:20AM EDT85.000.750.000.000.00-11,2876.25%
SPG240119P000900002023-10-02 3:55PM EDT90.001.600.000.000.00-86086.25%
SPG240119P000950002023-10-02 3:39PM EDT95.002.590.000.000.00-671,7193.13%
SPG240119P001000002023-10-02 3:03PM EDT100.004.200.000.000.00-161,3661.56%
SPG240119P001050002023-10-02 3:59PM EDT105.006.170.000.000.00-601,8970.00%
SPG240119P001100002023-10-02 3:51PM EDT110.009.070.000.000.00-441,3780.00%
SPG240119P001150002023-10-02 12:27PM EDT115.0011.750.000.000.00-426130.00%
SPG240119P001200002023-09-26 3:46PM EDT120.0012.700.000.000.00-16470.00%
SPG240119P001250002023-10-02 2:54PM EDT125.0021.190.000.000.00-14910.00%
SPG240119P001300002023-09-21 3:50PM EDT130.0018.900.000.000.00-15260.00%
SPG240119P001350002023-09-26 3:53PM EDT135.0026.310.000.000.00-13110.00%
SPG240119P001400002023-10-02 11:47AM EDT140.0034.500.000.000.00-26030.00%
SPG240119P001450002023-09-08 3:28PM EDT145.0030.500.000.000.00-130.00%
SPG240119P001500002023-09-07 2:58PM EDT150.0035.500.000.000.00-5000.00%
SPG240119P001550002023-03-23 12:28PM EDT155.0051.4344.6046.000.00-1260.00%
SPG240119P001600002022-12-07 11:15AM EDT160.0045.2843.0043.750.00-16450.00%
SPG240119P001650002023-04-04 1:58PM EDT165.0055.7057.5059.100.00-140.00%
SPG240119P001700002022-08-01 3:01PM EDT170.0065.2570.4571.650.00-21191.08%
SPG240119P001750002022-12-30 3:19PM EDT175.0059.5547.3048.500.00-110.00%
SPG240119P001800002022-12-08 1:56PM EDT180.0063.7761.3062.600.00-230.00%
SPG240119P001850002023-02-07 10:32AM EDT185.0059.500.000.000.00-260.00%
SPG240119P001950002022-05-18 10:46AM EDT195.0081.6599.50101.850.00--3130.35%
SPG240119P002000002023-09-15 3:12PM EDT200.0083.000.000.000.00-20390.00%
SPG240119P002100002023-09-13 3:53PM EDT210.0095.250.000.000.00-2000.00%
SPG240119P002200002022-03-01 2:04PM EDT220.0094.2590.0094.500.00-570.00%
SPG240119P002300002022-08-17 1:02PM EDT230.00118.70131.10132.650.00-10126.33%
SPG240119P002400002022-08-16 10:09AM EDT240.00127.00138.35140.000.00-100112.21%
SPG240119P002500002023-05-22 11:05AM EDT250.00146.00138.40139.600.00-100.00%