Singapore markets closed

Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.97+4.41 (+4.10%)
At close: 04:00PM EDT
112.06 +0.09 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240119C000450002023-03-08 4:57PM EDT45.0077.1466.6068.100.00-230053.66%
SPG240119C000500002023-03-08 4:57PM EDT50.0072.1061.7063.400.00-252051.86%
SPG240119C000550002023-03-08 4:59PM EDT55.0067.1556.6558.250.00-35555.05%
SPG240119C000600002023-03-08 4:55PM EDT60.0062.1351.8053.500.00-48151.54%
SPG240119C000650002023-03-17 3:50PM EDT65.0041.0546.9548.650.00-2247.19%
SPG240119C000700002023-03-08 4:24PM EDT70.0052.0042.2044.100.00-5101044.95%
SPG240119C000750002023-03-08 4:24PM EDT75.0046.1537.9539.250.00-510240.64%
SPG240119C000800002023-03-31 3:42PM EDT80.0033.3033.4534.95+4.88+17.17%921539.14%
SPG240119C000850002023-03-15 11:23AM EDT85.0028.1029.1030.350.00-23635.80%
SPG240119C000900002023-03-24 10:41AM EDT90.0019.1025.0026.050.00-4514833.42%
SPG240119C000950002023-03-31 3:01PM EDT95.0021.0021.1522.30+3.00+16.67%41,44232.41%
SPG240119C001000002023-03-30 3:33PM EDT100.0015.2417.9518.850.00-528831.54%
SPG240119C001050002023-03-31 11:19AM EDT105.0013.9014.7015.65+1.16+9.11%116130.58%
SPG240119C001100002023-03-31 1:41PM EDT110.0011.2511.8512.95+1.02+9.97%229830.13%
SPG240119C001150002023-03-31 1:41PM EDT115.008.809.4010.05+1.05+13.55%242028.38%
SPG240119C001200002023-03-31 2:42PM EDT120.007.107.258.30+1.20+20.34%2848728.71%
SPG240119C001250002023-03-31 3:44PM EDT125.005.555.506.30+0.95+20.65%91,42327.61%
SPG240119C001300002023-03-31 3:33PM EDT130.004.354.254.75+0.95+27.94%351,57726.90%
SPG240119C001350002023-03-31 3:43PM EDT135.003.353.153.55+0.95+39.58%1582326.39%
SPG240119C001400002023-03-31 2:23PM EDT140.002.242.162.72+0.49+28.00%1474626.33%
SPG240119C001450002023-03-31 3:25PM EDT145.001.721.542.00+0.42+32.31%155426.00%
SPG240119C001500002023-03-31 3:22PM EDT150.001.201.101.40+0.22+22.45%868325.45%
SPG240119C001550002023-03-30 3:33PM EDT155.000.700.791.040.00-130525.43%
SPG240119C001600002023-03-22 10:19AM EDT160.000.700.570.800.00-5030725.65%
SPG240119C001650002023-03-28 11:18AM EDT165.000.280.370.570.00-220525.46%
SPG240119C001700002023-03-31 11:01AM EDT170.000.360.270.45+0.15+71.43%254525.81%
SPG240119C001750002023-03-28 11:16AM EDT175.000.210.250.350.00-319426.05%
SPG240119C001800002023-03-30 10:12AM EDT180.000.200.130.320.00-220826.95%
SPG240119C001850002023-03-31 10:15AM EDT185.000.190.090.22+0.04+26.67%21526.61%
SPG240119C001900002023-03-31 11:00AM EDT190.000.160.070.16+0.01+6.67%222826.56%
SPG240119C001950002023-03-21 10:42AM EDT195.000.140.040.15-0.03-17.65%219827.39%
SPG240119C002000002023-03-21 10:40AM EDT200.000.150.000.180.00-229029.13%
SPG240119C002100002023-02-27 12:23PM EDT210.000.140.000.150.00-24730.42%
SPG240119C002200002023-03-07 4:21PM EDT220.000.100.000.130.00-16531.69%
SPG240119C002300002023-01-19 11:36AM EDT230.000.160.000.130.00-210833.40%
SPG240119C002400002023-03-20 9:32AM EDT240.000.010.000.140.00-26035.40%
SPG240119C002500002023-03-13 3:46PM EDT250.000.120.000.130.00-221236.62%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240119P000450002023-03-28 2:53PM EDT45.000.890.410.700.00-928457.52%
SPG240119P000500002023-03-28 2:58PM EDT50.001.110.650.890.00-95154.93%
SPG240119P000550002023-03-28 1:33PM EDT55.001.350.781.110.00-223751.39%
SPG240119P000600002023-03-21 10:00AM EDT60.001.230.941.270.00-821949.22%
SPG240119P000650002023-03-28 11:01AM EDT65.002.231.251.600.00-624846.61%
SPG240119P000700002023-03-27 10:56AM EDT70.003.001.672.010.00-140244.21%
SPG240119P000750002023-03-27 3:06PM EDT75.003.602.112.550.00-1216842.18%
SPG240119P000800002023-03-28 9:36AM EDT80.004.602.853.300.00-1043440.66%
SPG240119P000850002023-03-31 10:06AM EDT85.004.403.654.10-0.27-5.78%11,07038.77%
SPG240119P000900002023-03-31 2:42PM EDT90.005.004.555.15-0.65-11.50%231237.27%
SPG240119P000950002023-03-30 1:55PM EDT95.007.175.856.400.00-539535.82%
SPG240119P001000002023-03-31 3:11PM EDT100.007.787.157.95-1.19-13.27%658234.63%
SPG240119P001050002023-03-31 3:11PM EDT105.009.658.859.75-1.25-11.47%517633.45%
SPG240119P001100002023-03-30 12:27PM EDT110.0013.4011.0511.850.00-2358832.36%
SPG240119P001150002023-03-30 9:42AM EDT115.0015.7113.5014.350.00-140631.57%
SPG240119P001200002023-03-29 10:26AM EDT120.0020.5016.3017.150.00-1177930.79%
SPG240119P001250002023-03-29 10:05AM EDT125.0024.0519.3520.300.00-1050630.17%
SPG240119P001300002023-03-20 2:50PM EDT130.0027.8722.6523.750.00-546029.62%
SPG240119P001350002023-03-23 3:55PM EDT135.0035.6026.5027.550.00-330929.36%
SPG240119P001400002023-03-13 10:42AM EDT140.0032.4030.4031.750.00-161529.70%
SPG240119P001450002023-03-15 9:39AM EDT145.0037.5534.6035.950.00-21329.52%
SPG240119P001500002023-02-02 4:43PM EDT150.0025.1029.4530.250.00-2600.00%
SPG240119P001550002023-03-23 12:28PM EDT155.0051.4343.3544.900.00-12629.71%
SPG240119P001600002022-12-07 11:15AM EDT160.0045.2843.0043.750.00-16450.00%
SPG240119P001650002023-03-13 10:33AM EDT165.0054.4552.4054.900.00-10433.47%
SPG240119P001700002022-08-01 3:01PM EDT170.0065.2570.4571.650.00-21170.65%
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--392.58%
SPG240119P002000002023-03-23 2:44PM EDT200.0097.1087.2588.950.00-1105338.11%
SPG240119P002100002022-05-25 1:24PM EDT210.00105.10110.45112.550.00--1086.60%
SPG240119P002200002022-03-01 2:04PM EDT220.0094.2590.0094.500.00-570.00%
SPG240119P002300002022-08-17 1:02PM EDT230.00118.70131.10132.650.00-1093.53%
SPG240119P002400002022-08-16 10:09AM EDT240.00127.00138.35140.000.00-10088.56%
SPG240119P002500002022-11-30 1:19PM EDT250.00134.85131.00133.850.00-200.00%