Singapore markets closed

Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.48+1.10 (+1.07%)
At close: 04:00PM EDT
104.00 +0.52 (+0.50%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG250117C000450002023-03-13 1:32PM EDT45.0067.0057.9060.600.00--148.71%
SPG250117C000500002022-11-16 11:41AM EDT50.0068.5366.5567.750.00--091.03%
SPG250117C000550002023-03-13 11:17AM EDT55.0058.5448.6551.050.00-2640.97%
SPG250117C000600002023-03-03 3:50PM EDT60.0063.6544.2046.350.00-1037.74%
SPG250117C000650002022-12-22 11:31AM EDT65.0051.9057.9560.850.00-1213187.96%
SPG250117C000700002023-03-23 3:52PM EDT70.0035.3035.7536.900.00-1713531.34%
SPG250117C000750002023-03-21 11:48AM EDT75.0037.7031.7033.200.00-515431.27%
SPG250117C000800002023-03-24 3:45PM EDT80.0028.8528.1029.45-7.40-20.41%104730.41%
SPG250117C000850002023-03-24 3:42PM EDT85.0025.3530.4032.40-14.65-36.62%31343.98%
SPG250117C000900002023-03-24 3:45PM EDT90.0022.3021.7022.55+1.55+7.47%269628.71%
SPG250117C000950002023-03-16 9:52AM EDT95.0017.5018.7519.75-4.32-19.80%12828.49%
SPG250117C001000002023-03-24 11:08AM EDT100.0015.5016.2017.40-2.75-15.07%525128.64%
SPG250117C001050002023-03-24 2:06PM EDT105.0014.1513.7515.10-0.85-5.67%112828.39%
SPG250117C001100002023-03-24 3:53PM EDT110.0012.5011.7013.05+0.73+6.20%25428.17%
SPG250117C001150002023-03-24 11:57AM EDT115.0010.459.9011.25-1.02-8.89%25928.01%
SPG250117C001200002023-03-24 11:46AM EDT120.008.608.959.55-0.97-10.14%415827.64%
SPG250117C001250002023-03-24 2:37PM EDT125.007.706.958.25+0.60+8.45%11,64527.66%
SPG250117C001300002023-03-24 12:56PM EDT130.006.506.007.05+0.30+4.84%16927.54%
SPG250117C001350002023-03-24 9:57AM EDT135.004.954.856.00-0.10-1.98%58827.41%
SPG250117C001400002023-03-24 9:57AM EDT140.004.703.955.10+0.10+2.17%16727.31%
SPG250117C001450002023-03-20 3:30PM EDT145.004.103.254.300.00-143127.15%
SPG250117C001500002023-03-24 9:57AM EDT150.002.522.703.60-1.98-44.00%15926.96%
SPG250117C001550002023-03-17 3:35PM EDT155.002.852.243.050.00-45826.91%
SPG250117C001600002023-03-15 3:24PM EDT160.003.201.822.560.00-1526.80%
SPG250117C001650002023-03-17 9:59AM EDT165.002.101.562.170.00-12726.78%
SPG250117C001700002023-02-07 10:30AM EDT170.004.700.000.000.00-1466.25%
SPG250117C001750002023-02-02 11:43AM EDT175.004.502.833.600.00-1433.42%
SPG250117C001800002023-03-15 2:49PM EDT180.001.630.861.330.00-1426.78%
SPG250117C001850002023-03-15 2:37PM EDT185.001.350.711.130.00-11726.78%
SPG250117C001900002023-03-17 12:07PM EDT190.000.850.590.980.00-3026.89%
SPG250117C001950002023-03-06 11:03AM EDT195.001.500.490.840.00-2226.93%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG250117P000450002023-03-23 1:16PM EDT45.002.152.292.870.00-16051.59%
SPG250117P000500002023-03-23 2:41PM EDT50.002.952.873.500.00-1020950.72%
SPG250117P000550002023-03-08 10:56AM EDT55.001.603.604.300.00-11048.73%
SPG250117P000600002023-03-17 11:50AM EDT60.004.254.455.100.00-83146.48%
SPG250117P000650002023-03-24 3:05PM EDT65.005.685.406.10+1.28+29.09%31844.71%
SPG250117P000700002023-02-08 1:53PM EDT70.003.083.204.200.00-12733.96%
SPG250117P000750002023-03-15 11:52AM EDT75.007.207.758.650.00-125941.92%
SPG250117P000800002023-03-22 1:14PM EDT80.008.009.2510.200.00-13040.74%
SPG250117P000850002023-03-21 2:57PM EDT85.008.8011.1011.900.00-15439.59%
SPG250117P000900002023-03-23 2:42PM EDT90.0014.0512.8513.85+0.65+4.85%124238.65%
SPG250117P000950002023-03-23 11:04AM EDT95.0013.6015.2016.000.00-239837.78%
SPG250117P001000002023-03-24 2:48PM EDT100.0017.8017.3518.40+1.90+11.95%1521237.08%
SPG250117P001050002023-03-23 11:25AM EDT105.0018.3020.0521.000.00-213036.43%
SPG250117P001100002023-03-24 2:49PM EDT110.0023.5022.6023.80+1.50+6.82%51635.83%
SPG250117P001150002023-03-20 11:11AM EDT115.0023.4925.5526.850.00-11535.37%
SPG250117P001200002023-03-23 12:19PM EDT120.0028.6028.7530.050.00-18834.90%
SPG250117P001250002023-03-13 3:57PM EDT125.0026.2032.1533.450.00-129634.50%
SPG250117P001300002023-03-17 12:33PM EDT130.0034.0035.5037.100.00-11134.30%
SPG250117P001350002023-03-13 10:54AM EDT135.0033.3039.1540.850.00-1834.04%
SPG250117P001400002023-03-10 11:07AM EDT140.0032.5043.0044.650.00-101233.63%
SPG250117P001500002023-02-02 4:44PM EDT150.0031.0033.1534.300.00-450.00%
SPG250117P001550002023-03-23 12:28PM EDT155.0054.2355.4057.150.00-11133.33%
SPG250117P001600002022-12-07 11:22AM EDT160.0048.7546.8548.400.00--160.00%
SPG250117P001800002023-01-26 11:37AM EDT180.0057.6059.2561.050.00-230.00%
SPG250117P001850002023-01-26 11:37AM EDT185.0061.6064.1065.700.00--20.00%