Singapore markets closed

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.85+1.78 (+1.56%)
At close: 04:00PM EDT
116.00 +0.15 (+0.13%)
After hours: 04:17PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240119C000500002022-08-12 3:59PM EDT50.0066.0065.4066.55+4.50+7.32%189541.43%
SPG240119C000550002022-07-13 9:58AM EDT55.0041.5060.3061.700.00-119138.75%
SPG240119C000600002022-07-27 11:08AM EDT60.0043.9555.4556.600.00-205933.86%
SPG240119C000650002022-08-04 12:46PM EDT65.0040.8350.4551.550.00-67629.83%
SPG240119C000700002022-08-11 11:06AM EDT70.0045.1545.9046.75+0.20+0.44%1320228.08%
SPG240119C000750002022-08-11 2:38PM EDT75.0040.2041.4042.000.00-2511726.39%
SPG240119C000800002022-08-12 11:15AM EDT80.0036.7337.2538.30+4.53+14.07%13928.98%
SPG240119C000850002022-07-26 9:52AM EDT85.0024.5033.2534.250.00-12228.64%
SPG240119C000900002022-08-12 2:37PM EDT90.0029.4529.5530.80+0.45+1.55%204329.32%
SPG240119C000950002022-08-03 10:47AM EDT95.0020.4526.2526.750.00-15127.75%
SPG240119C001000002022-08-12 1:52PM EDT100.0022.9023.2023.60+1.03+4.71%223327.83%
SPG240119C001050002022-08-12 11:10AM EDT105.0019.8020.1521.10+0.61+3.18%106128.62%
SPG240119C001100002022-08-11 11:35AM EDT110.0017.2517.5018.200.00-1725828.03%
SPG240119C001150002022-08-12 12:29PM EDT115.0015.0014.9516.250.00-1032228.75%
SPG240119C001200002022-08-12 3:29PM EDT120.0013.0613.1513.75+0.25+1.95%617927.99%
SPG240119C001250002022-08-12 10:48AM EDT125.0010.9211.3011.90-0.18-1.62%161827.98%
SPG240119C001300002022-08-12 2:27PM EDT130.009.559.6010.20+0.15+1.60%41,80227.85%
SPG240119C001350002022-08-12 3:20PM EDT135.008.328.108.70+0.21+2.59%611627.71%
SPG240119C001400002022-08-12 3:20PM EDT140.007.096.857.70+0.33+4.88%2117528.18%
SPG240119C001450002022-08-11 11:21AM EDT145.005.795.606.300.00-125327.54%
SPG240119C001500002022-08-11 12:15PM EDT150.004.704.855.400.00-947027.60%
SPG240119C001550002022-08-12 10:30AM EDT155.004.154.054.50+1.15+38.33%16327.37%
SPG240119C001600002022-08-11 1:57PM EDT160.003.503.303.750.00-326227.19%
SPG240119C001650002022-08-12 12:29PM EDT165.002.722.743.10-0.38-12.26%1016126.98%
SPG240119C001700002022-08-11 9:43AM EDT170.002.202.292.580.00-131126.88%
SPG240119C001750002022-08-10 2:09PM EDT175.001.681.892.160.00-528326.84%
SPG240119C001800002022-08-11 2:09PM EDT180.001.651.581.910.00-619727.19%
SPG240119C001850002022-08-01 12:03PM EDT185.001.021.321.610.00-505327.19%
SPG240119C001900002022-07-29 9:31AM EDT190.000.901.051.400.00-222427.38%
SPG240119C001950002022-08-11 9:33AM EDT195.000.900.871.120.00-219727.08%
SPG240119C002000002022-08-11 9:37AM EDT200.000.750.700.960.00-132827.18%
SPG240119C002100002022-07-29 3:31PM EDT210.000.500.410.600.00-25526.59%
SPG240119C002200002022-06-30 11:09AM EDT220.000.300.160.470.00-16027.08%
SPG240119C002300002022-06-28 9:30AM EDT230.000.420.000.000.00-110312.50%
SPG240119C002400002022-07-13 10:30AM EDT240.000.140.120.300.00-255728.03%
SPG240119C002500002022-08-11 3:20PM EDT250.000.180.080.210.00-3116327.93%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240119P000500002022-08-11 11:34AM EDT50.001.601.271.690.00-40850.51%
SPG240119P000550002022-08-04 10:47AM EDT55.002.571.692.130.00-11848.40%
SPG240119P000600002022-08-11 2:27PM EDT60.002.682.292.690.00-9711446.68%
SPG240119P000650002022-08-11 12:11PM EDT65.003.302.713.150.00-316944.19%
SPG240119P000700002022-08-12 12:10PM EDT70.003.853.503.95-0.15-3.75%936442.93%
SPG240119P000750002022-08-08 11:39AM EDT75.005.684.354.800.00-116141.47%
SPG240119P000800002022-08-12 12:23PM EDT80.005.905.455.95-1.60-21.33%212340.61%
SPG240119P000850002022-08-12 3:56PM EDT85.007.006.707.25-0.28-3.85%261939.75%
SPG240119P000900002022-08-12 3:55PM EDT90.008.508.108.70-0.72-7.81%218438.86%
SPG240119P000950002022-08-12 11:44AM EDT95.0010.259.6510.25-0.23-2.19%425437.83%
SPG240119P001000002022-08-12 12:10PM EDT100.0012.1011.3512.10-0.45-3.59%125137.11%
SPG240119P001050002022-08-11 9:32AM EDT105.0015.0713.4514.300.00-19136.72%
SPG240119P001100002022-08-03 12:59PM EDT110.0020.3816.1516.700.00-119236.34%
SPG240119P001150002022-07-20 10:37AM EDT115.0025.7718.2519.400.00-23136.16%
SPG240119P001200002022-08-12 9:43AM EDT120.0022.3521.2521.90+0.03+0.13%336635.26%
SPG240119P001250002022-08-01 2:23PM EDT125.0029.3423.8025.000.00-124835.14%
SPG240119P001300002022-08-05 3:47PM EDT130.0033.4326.9528.000.00-130534.52%
SPG240119P001350002022-07-27 1:38PM EDT135.0040.0930.5531.450.00-110434.41%
SPG240119P001400002022-08-01 9:46AM EDT140.0041.0533.9035.000.00-134634.20%
SPG240119P001450002022-05-20 1:05PM EDT145.0049.4554.0554.950.00-51262.85%
SPG240119P001500002022-07-19 2:47PM EDT150.0053.0041.6042.500.00-106233.73%
SPG240119P001550002022-06-14 11:41AM EDT155.0061.6264.5565.700.00-102068.23%
SPG240119P001600002022-06-14 9:30AM EDT160.0066.5567.5071.000.00-14468.61%
SPG240119P001650002022-05-23 1:33PM EDT165.0063.0571.3072.450.00-1866.17%
SPG240119P001700002022-08-01 3:01PM EDT170.0065.2558.2059.400.00-11133.99%
SPG240119P001750002021-11-10 7:55AM EDT175.0063.3344.0049.000.00--10.00%
SPG240119P001800002022-03-21 12:22PM EDT180.0060.1054.7556.600.00-230.00%
SPG240119P001850002022-04-29 3:50PM EDT185.0071.9576.1578.450.00-51147.25%
SPG240119P001950002022-05-18 10:46AM EDT195.0081.6599.50101.850.00--373.44%
SPG240119P002000002022-08-10 1:26PM EDT200.0091.0285.4586.700.00-27334.02%
SPG240119P002100002022-05-25 1:24PM EDT210.00105.10110.45112.550.00--1069.61%
SPG240119P002200002022-03-01 2:04PM EDT220.0094.2590.0094.500.00-570.00%
SPG240119P002300002022-02-24 10:50AM EDT230.00105.50101.60104.600.00-130.00%
SPG240119P002400002022-03-01 11:30AM EDT240.00111.10108.05110.000.00-290.00%
SPG240119P002500002022-05-11 3:14PM EDT250.00137.80147.55151.050.00-2173.92%