Singapore markets open in 3 hours 37 minutes

Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
149.70+0.17 (+0.11%)
At close: 04:00PM EST
149.70 +0.05 (+0.03%)
After hours: 04:15PM EST
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240419C000600002023-12-08 11:54AM EST60.0071.4079.3082.500.00--10.00%
SPG240419C000650002024-01-29 2:54PM EST65.0075.6082.7086.300.00--1146.73%
SPG240419C000750002024-02-16 3:38PM EST75.0075.3272.7076.100.00-2222120.83%
SPG240419C000800002023-11-01 11:40AM EST80.0032.3047.7050.000.00--10.00%
SPG240419C000850002023-12-06 2:02PM EST85.0046.8055.0058.000.00-500.00%
SPG240419C000900002023-12-06 2:02PM EST90.0042.3050.3052.500.00-600.00%
SPG240419C000950002024-01-19 11:45AM EST95.0046.1053.0057.200.00-1165.48%
SPG240419C001000002023-12-06 11:10AM EST100.0032.8842.5043.200.00-100.00%
SPG240419C001050002024-02-20 3:48PM EST105.0043.3342.9046.700.00-29676.86%
SPG240419C001100002023-12-22 3:36PM EST110.0034.1030.3033.900.00-22570.00%
SPG240419C001150002024-02-23 10:49AM EST115.0036.5734.3036.700.00-111761.50%
SPG240419C001200002024-02-26 11:12AM EST120.0030.8328.9031.500.00-1383952.36%
SPG240419C001250002024-02-26 11:07AM EST125.0025.8524.7025.700.00-297037.87%
SPG240419C001300002024-02-26 11:41AM EST130.0020.8219.8021.000.00-11,53934.28%
SPG240419C001350002024-02-27 3:32PM EST135.0015.2014.9015.80-1.30-7.88%350926.15%
SPG240419C001400002024-02-27 3:42PM EST140.0010.5010.5011.40-0.85-7.49%2432123.46%
SPG240419C001450002024-02-27 2:28PM EST145.006.807.007.20-0.80-10.53%271,26419.92%
SPG240419C001500002024-02-27 3:51PM EST150.004.054.104.30-0.25-5.81%391,81519.53%
SPG240419C001550002024-02-27 2:16PM EST155.002.252.252.35-0.26-10.36%1164519.50%
SPG240419C001600002024-02-27 3:51PM EST160.001.101.051.20-0.20-15.38%6897219.73%
SPG240419C001650002024-02-27 2:23PM EST165.000.500.450.55-0.04-7.41%130719.78%
SPG240419C001700002024-02-23 3:44PM EST170.000.370.100.250.00-572420.17%
SPG240419C001750002024-02-26 2:28PM EST175.000.160.050.300.00-113024.59%
SPG240419C001800002024-02-27 2:54PM EST180.000.080.000.65-0.12-60.00%1432.96%
SPG240419C001850002024-02-22 10:12AM EST185.000.100.000.200.00-1129.10%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240419P000550002023-11-20 3:18PM EST55.000.050.000.200.00-23109.38%
SPG240419P000600002023-12-05 2:13PM EST60.000.050.000.200.00-220100.39%
SPG240419P000650002023-11-03 11:30AM EST65.000.180.000.100.00-102185.16%
SPG240419P000700002024-01-18 10:57AM EST70.000.050.000.100.00-12077.93%
SPG240419P000750002024-02-20 9:33AM EST75.000.080.000.100.00-17471.29%
SPG240419P000800002024-01-31 10:17AM EST80.000.070.000.150.00-55668.36%
SPG240419P000850002024-02-07 11:50AM EST85.000.080.000.150.00-107062.11%
SPG240419P000900002024-02-21 11:31AM EST90.000.050.050.150.00-2026858.59%
SPG240419P000950002024-02-13 2:52PM EST95.000.130.000.200.00-213452.93%
SPG240419P001000002024-02-26 2:03PM EST100.000.120.050.200.00-226052.59%
SPG240419P001050002024-02-22 10:39AM EST105.000.300.050.250.00-113748.73%
SPG240419P001100002024-02-21 12:06PM EST110.000.250.050.550.00-219850.12%
SPG240419P001150002024-02-21 3:19PM EST115.000.200.100.350.00-192240.23%
SPG240419P001200002024-02-26 12:01PM EST120.000.360.200.500.00-140037.45%
SPG240419P001250002024-02-26 2:03PM EST125.000.410.300.450.00-237031.08%
SPG240419P001300002024-02-27 10:21AM EST130.000.580.550.65-0.07-10.77%441828.05%
SPG240419P001350002024-02-27 3:42PM EST135.001.050.951.10+0.01+0.96%636726.17%
SPG240419P001400002024-02-27 3:12PM EST140.001.751.751.85-0.06-3.31%1435824.37%
SPG240419P001450002024-02-27 11:32AM EST145.002.703.103.30-0.44-14.01%630223.78%
SPG240419P001500002024-02-27 3:42PM EST150.005.605.205.50+0.42+8.11%844423.49%
SPG240419P001550002024-02-27 3:42PM EST155.008.858.409.20+0.25+2.91%214626.76%
SPG240419P001600002024-02-14 10:40AM EST160.0018.5212.2012.900.00-613927.61%
SPG240419P001650002024-02-26 9:59AM EST165.0015.4015.7019.200.00-3640.59%