Singapore markets closed

Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.88+3.22 (+2.23%)
At close: 04:00PM EDT
148.08 +0.20 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG250117C000450002024-03-06 4:17PM EDT45.00107.10104.30107.600.00-31112.87%
SPG250117C000500002023-12-06 4:43PM EDT50.0081.4089.0093.500.00-200.00%
SPG250117C000550002024-03-06 4:23PM EDT55.0097.1094.2096.900.00-9191.92%
SPG250117C000600002024-03-06 4:24PM EDT60.0092.1089.2091.800.00-1084.31%
SPG250117C000650002023-12-06 3:02PM EDT65.0067.1074.1077.000.00-700.00%
SPG250117C000700002024-03-07 1:20PM EDT70.0080.0979.0082.600.00-177873.91%
SPG250117C000750002023-12-06 4:51PM EDT75.0056.5465.5067.400.00-5100.00%
SPG250117C000800002024-03-26 3:58PM EDT80.0072.2261.5065.300.00-5130.00%
SPG250117C000850002024-04-18 2:18PM EDT85.0056.4562.0066.200.00-1660.03%
SPG250117C000900002024-03-18 2:34PM EDT90.0063.0250.3053.500.00-560.00%
SPG250117C000950002024-03-13 12:16PM EDT95.0057.9849.4052.800.00-5260.00%
SPG250117C001000002024-05-14 9:42AM EDT100.0048.0246.1049.900.00-1029539.51%
SPG250117C001050002024-04-10 10:15AM EDT105.0043.6741.7045.600.00-120139.05%
SPG250117C001100002024-04-03 9:37AM EDT110.0042.1534.5035.000.00-41600.00%
SPG250117C001150002024-05-09 3:32PM EDT115.0035.7032.2035.200.00-1034929.62%
SPG250117C001200002024-05-20 3:48PM EDT120.0028.7528.1030.500.00-541527.13%
SPG250117C001250002024-05-22 10:16AM EDT125.0024.8323.8027.000.00-51,25928.27%
SPG250117C001300002024-05-23 3:08PM EDT130.0019.7020.1022.200.00-120624.81%
SPG250117C001350002024-05-20 3:32PM EDT135.0017.2817.9019.300.00-7459225.96%
SPG250117C001400002024-05-22 2:55PM EDT140.0014.0013.3015.700.00-232924.56%
SPG250117C001450002024-05-24 1:16PM EDT145.0012.1411.5012.60+1.49+13.99%390523.66%
SPG250117C001500002024-05-24 1:19PM EDT150.009.609.409.90+0.40+4.35%849122.90%
SPG250117C001550002024-05-23 2:47PM EDT155.006.517.409.400.00-1452726.07%
SPG250117C001600002024-05-23 2:47PM EDT160.004.955.606.000.00-475822.34%
SPG250117C001650002024-05-23 1:16PM EDT165.003.804.204.600.00-1345022.22%
SPG250117C001700002024-05-22 2:16PM EDT170.002.923.203.500.00-345622.17%
SPG250117C001750002024-05-16 11:47AM EDT175.002.751.352.550.00-744821.87%
SPG250117C001800002024-05-20 3:26PM EDT180.001.551.701.900.00-219521.88%
SPG250117C001850002024-04-30 2:43PM EDT185.001.401.201.400.00-17721.88%
SPG250117C001900002024-04-02 10:58AM EDT190.002.540.700.950.00-119121.50%
SPG250117C001950002024-05-20 3:49PM EDT195.000.600.600.750.00-19021.95%
SPG250117C002000002024-04-30 3:02PM EDT200.000.550.451.000.00-89124.96%
SPG250117C002100002024-04-30 12:33PM EDT210.000.370.200.450.00-14923.88%
SPG250117C002200002024-04-04 9:30AM EDT220.000.700.050.800.00-2229.30%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG250117P000450002024-05-02 10:38AM EDT45.000.100.000.250.00-216462.89%
SPG250117P000500002024-05-24 10:25AM EDT50.000.120.000.25+0.07+140.00%125357.52%
SPG250117P000550002024-01-22 10:30AM EDT55.000.400.000.000.00-55425.00%
SPG250117P000600002024-04-29 9:30AM EDT60.000.300.050.400.00-107152.39%
SPG250117P000650002024-05-08 9:30AM EDT65.000.150.050.300.00-157450.20%
SPG250117P000700002024-05-09 9:30AM EDT70.000.150.050.350.00-14647.22%
SPG250117P000750002024-05-14 3:15PM EDT75.000.500.100.500.00-132545.97%
SPG250117P000800002024-04-23 9:30AM EDT80.000.600.000.000.00-135912.50%
SPG250117P000850002024-04-15 2:23PM EDT85.001.170.200.750.00-521541.53%
SPG250117P000900002024-05-10 10:15AM EDT90.000.700.500.950.00-1535239.80%
SPG250117P000950002024-05-08 12:35PM EDT95.001.180.501.150.00-2069737.74%
SPG250117P001000002024-05-14 1:30PM EDT100.001.050.901.100.00-162133.79%
SPG250117P001050002024-05-23 10:55AM EDT105.001.401.151.350.00-140131.95%
SPG250117P001100002024-05-13 9:37AM EDT110.001.701.551.700.00-357330.39%
SPG250117P001150002024-05-21 11:07AM EDT115.002.152.002.200.00-331729.14%
SPG250117P001200002024-05-24 10:25AM EDT120.002.852.654.70-0.15-5.00%146534.20%
SPG250117P001250002024-05-22 2:51PM EDT125.003.903.503.800.00-658827.32%
SPG250117P001300002024-05-23 12:22PM EDT130.005.104.604.900.00-252826.43%
SPG250117P001350002024-05-23 12:22PM EDT135.006.606.006.300.00-213125.68%
SPG250117P001400002024-05-21 12:00PM EDT140.008.107.708.000.00-1513424.99%
SPG250117P001450002024-05-24 10:00AM EDT145.0010.609.8010.10-0.10-0.93%116224.49%
SPG250117P001500002024-05-24 11:22AM EDT150.0012.3512.1014.40-0.15-1.20%124627.94%
SPG250117P001550002024-05-07 1:00PM EDT155.0014.8014.8015.700.00-5318824.35%
SPG250117P001600002024-05-15 12:17PM EDT160.0016.6516.4018.900.00-22824.10%
SPG250117P001650002024-04-05 3:56PM EDT165.0021.9025.4027.700.00-11635.74%
SPG250117P001700002024-04-17 2:12PM EDT170.0031.5824.3025.500.00-4521.88%
SPG250117P001750002023-12-14 12:52PM EDT175.0032.8030.6032.900.00--230.62%
SPG250117P001800002023-01-26 11:37AM EDT180.0057.6059.2561.050.00-2381.89%
SPG250117P001850002023-08-24 11:47AM EDT185.0075.1072.9074.200.00-20102.39%
SPG250117P001950002023-06-07 1:58PM EDT195.0084.5075.1077.300.00-20091.88%