Singapore markets closed

Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
108.03-0.80 (-0.74%)
At close: 04:00PM EDT
108.55 +0.52 (+0.48%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG250117C000450002023-09-07 9:32AM EDT45.0069.2762.5064.400.00-2353.20%
SPG250117C000500002023-09-06 3:35PM EDT50.0065.8057.6059.500.00-3048.41%
SPG250117C000550002023-06-29 3:15PM EDT55.0060.0968.7070.700.00-64111.52%
SPG250117C000600002023-09-06 3:25PM EDT60.0055.7848.2049.800.00-1240.52%
SPG250117C000650002023-06-08 10:13AM EDT65.0044.8853.8055.600.00-2275.11%
SPG250117C000700002023-09-29 1:02PM EDT70.0039.2538.7039.90-2.02-4.89%316732.31%
SPG250117C000750002023-09-29 3:03PM EDT75.0034.6034.1035.40-0.50-1.42%32030.54%
SPG250117C000800002023-09-26 10:54AM EDT80.0032.6030.0031.100.00-16729.16%
SPG250117C000850002023-09-21 3:51PM EDT85.0029.8525.5026.700.00-21827.01%
SPG250117C000900002023-09-22 3:56PM EDT90.0025.6822.1022.600.00-811325.40%
SPG250117C000950002023-09-20 10:38AM EDT95.0024.9018.7019.300.00-82225.31%
SPG250117C001000002023-09-27 12:38PM EDT100.0016.7515.7016.600.00-835225.79%
SPG250117C001050002023-09-29 2:47PM EDT105.0013.2013.0013.40-0.25-1.86%118724.46%
SPG250117C001100002023-09-28 12:23PM EDT110.0011.1010.6011.000.00-111124.17%
SPG250117C001150002023-09-28 12:29PM EDT115.009.108.609.000.00-128324.05%
SPG250117C001200002023-09-29 2:26PM EDT120.007.006.807.20-0.15-2.10%334423.73%
SPG250117C001250002023-09-29 10:53AM EDT125.005.805.305.70+0.25+4.50%42,05423.44%
SPG250117C001300002023-09-28 11:01AM EDT130.004.624.104.40+0.22+5.00%933723.04%
SPG250117C001350002023-09-28 2:03PM EDT135.003.383.203.400.00-135122.81%
SPG250117C001400002023-09-26 3:33PM EDT140.002.902.402.600.00-225522.59%
SPG250117C001450002023-09-28 12:54PM EDT145.002.001.802.000.00-137322.50%
SPG250117C001500002023-08-29 12:15PM EDT150.002.171.451.750.00-1327523.27%
SPG250117C001550002023-09-19 9:46AM EDT155.001.701.051.200.00-37922.52%
SPG250117C001600002023-09-29 1:56PM EDT160.000.810.800.95-0.52-39.10%22722.67%
SPG250117C001650002023-08-17 2:38PM EDT165.001.351.101.200.00-22825.26%
SPG250117C001700002023-08-14 2:17PM EDT170.001.400.750.900.00-15424.92%
SPG250117C001750002023-09-26 3:56PM EDT175.000.500.300.550.00-9110623.71%
SPG250117C001800002023-05-18 11:06AM EDT180.000.800.400.900.00-21027.22%
SPG250117C001850002023-05-26 3:18PM EDT185.000.350.150.450.00-101724.92%
SPG250117C001900002023-06-21 10:54AM EDT190.000.250.700.900.00-4629.36%
SPG250117C001950002023-09-19 11:03AM EDT195.000.160.050.300.00-22225.15%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG250117P000450002023-09-28 9:30AM EDT45.000.750.351.000.00-1510649.54%
SPG250117P000500002023-09-18 10:17AM EDT50.000.680.551.200.00-123246.14%
SPG250117P000550002023-08-21 3:04PM EDT55.001.320.651.200.00-203641.19%
SPG250117P000600002023-09-29 12:50PM EDT60.001.301.301.45+0.05+4.00%33538.46%
SPG250117P000650002023-09-29 10:21AM EDT65.001.701.751.850.00-45636.50%
SPG250117P000700002023-09-28 3:17PM EDT70.002.352.252.400.00-13734.94%
SPG250117P000750002023-09-12 1:28PM EDT75.002.322.903.100.00-126033.56%
SPG250117P000800002023-09-25 2:25PM EDT80.003.403.703.900.00-211332.08%
SPG250117P000850002023-09-15 3:53PM EDT85.003.504.705.000.00-117731.06%
SPG250117P000900002023-09-29 11:06AM EDT90.005.896.006.30+0.62+11.76%426430.05%
SPG250117P000950002023-09-26 12:18PM EDT95.007.257.607.800.00-3018329.00%
SPG250117P001000002023-09-29 11:32AM EDT100.009.009.309.50-0.60-6.25%147927.87%
SPG250117P001050002023-09-15 3:02PM EDT105.008.2011.2011.700.00-218827.27%
SPG250117P001100002023-09-20 3:33PM EDT110.0011.0013.8014.200.00-531026.71%
SPG250117P001150002023-09-26 10:18AM EDT115.0015.4016.5016.900.00-35125.98%
SPG250117P001200002023-09-25 2:37PM EDT120.0017.1019.5019.900.00-570725.28%
SPG250117P001250002023-09-28 12:51PM EDT125.0022.7122.4023.300.00-130524.87%
SPG250117P001300002023-09-18 1:34PM EDT130.0021.1825.9026.800.00-54924.10%
SPG250117P001350002023-09-28 3:21PM EDT135.0029.6029.8030.500.00-12423.19%
SPG250117P001400002023-09-15 10:17AM EDT140.0026.8033.6034.800.00-11423.32%
SPG250117P001450002023-08-16 11:23AM EDT145.0032.7030.6031.300.00-120.00%
SPG250117P001500002023-09-14 12:22PM EDT150.0034.2742.0043.900.00-1824.00%
SPG250117P001550002023-03-23 12:28PM EDT155.0054.2346.9048.700.00-11124.83%
SPG250117P001600002023-06-22 11:34AM EDT160.0052.0037.9039.300.00-1170.00%
SPG250117P001800002023-01-26 11:37AM EDT180.0057.6059.2561.050.00-230.00%
SPG250117P001850002023-08-24 11:47AM EDT185.0075.1072.9074.200.00-200.00%
SPG250117P001950002023-06-07 1:58PM EDT195.0084.5075.1077.300.00-2000.00%