Singapore markets open in 4 hours 31 minutes
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
4,057.84 +79.11 (+1.99%) Dow
32,637.19 +516.91 (+1.61%) Nasdaq
11,740.65 +305.91 (+2.68%) BTC-USD
29,394.56 -205.94 (-0.70%) CMC Crypto 200
639.33 -21.82 (-3.30%)
Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG220617C00070000 | 2022-05-24 12:01PM EDT | 70.00 | 35.85 | 41.35 | 42.50 | 0.00 | - | 2 | 1 | 111.38% |
| SPG220617C00075000 | 2021-12-08 4:48PM EDT | 75.00 | 82.70 | 86.10 | 87.10 | 0.00 | - | 3 | 0 | 860.60% |
| SPG220617C00080000 | 2022-05-20 3:31PM EDT | 80.00 | 27.70 | 31.45 | 32.70 | 0.00 | - | 2 | 36 | 57.42% |
| SPG220617C00085000 | 2022-05-18 3:55PM EDT | 85.00 | 28.73 | 26.45 | 27.65 | 0.00 | - | 1 | 0 | 76.22% |
| SPG220617C00090000 | 2022-03-24 9:55AM EDT | 90.00 | 40.80 | 35.90 | 37.70 | 0.00 | - | 1 | 7 | 243.99% |
| SPG220617C00095000 | 2022-05-26 11:38AM EDT | 95.00 | 17.46 | 16.70 | 17.65 | +2.16 | +14.12% | 3 | 8 | 51.07% |
| SPG220617C00100000 | 2022-05-26 9:53AM EDT | 100.00 | 12.20 | 12.05 | 12.90 | +1.20 | +10.91% | 2 | 232 | 43.16% |
| SPG220617C00105000 | 2022-05-26 1:46PM EDT | 105.00 | 8.35 | 7.70 | 8.25 | +1.80 | +27.48% | 947 | 0 | 34.30% |
| SPG220617C00110000 | 2022-05-26 3:35PM EDT | 110.00 | 4.50 | 4.20 | 4.45 | +1.08 | +31.58% | 1,856 | 5,482 | 30.03% |
| SPG220617C00115000 | 2022-05-26 3:51PM EDT | 115.00 | 2.08 | 1.90 | 2.09 | +0.50 | +31.65% | 3,070 | 3,279 | 29.64% |
| SPG220617C00120000 | 2022-05-26 3:58PM EDT | 120.00 | 0.73 | 0.68 | 0.78 | +0.11 | +17.74% | 513 | 1,384 | 28.98% |
| SPG220617C00125000 | 2022-05-26 3:48PM EDT | 125.00 | 0.29 | 0.24 | 0.33 | +0.05 | +20.83% | 118 | 0 | 30.96% |
| SPG220617C00130000 | 2022-05-26 3:03PM EDT | 130.00 | 0.13 | 0.10 | 0.15 | +0.01 | +8.33% | 40 | 2,473 | 33.20% |
| SPG220617C00135000 | 2022-05-26 2:48PM EDT | 135.00 | 0.04 | 0.03 | 0.09 | -0.02 | -33.33% | 6 | 1,235 | 36.72% |
| SPG220617C00140000 | 2022-05-26 1:47PM EDT | 140.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 2 | 0 | 39.26% |
| SPG220617C00145000 | 2022-05-26 12:59PM EDT | 145.00 | 0.06 | 0.01 | 0.06 | +0.01 | +20.00% | 2 | 1,277 | 45.51% |
| SPG220617C00150000 | 2022-05-26 3:56PM EDT | 150.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 9 | 1,595 | 52.54% |
| SPG220617C00155000 | 2022-05-26 1:26PM EDT | 155.00 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 1 | 872 | 51.95% |
| SPG220617C00160000 | 2022-05-26 3:06PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 10 | 1,289 | 54.30% |
| SPG220617C00165000 | 2022-05-26 2:38PM EDT | 165.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 1 | 627 | 60.55% |
| SPG220617C00170000 | 2022-05-26 2:28PM EDT | 170.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 1 | 945 | 62.11% |
| SPG220617C00175000 | 2022-05-26 1:25PM EDT | 175.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 2 | 119 | 64.45% |
| SPG220617C00180000 | 2022-04-22 1:16PM EDT | 180.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 15 | 708 | 76.56% |
| SPG220617C00185000 | 2022-05-16 11:15AM EDT | 185.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 10 | 281 | 79.49% |
| SPG220617C00190000 | 2022-05-23 1:49PM EDT | 190.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 449 | 82.23% |
| SPG220617C00195000 | 2022-04-21 12:46PM EDT | 195.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 13 | 59 | 86.72% |
| SPG220617C00200000 | 2022-05-23 10:19AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 144 | 82.81% |
| SPG220617C00210000 | 2022-02-23 10:31AM EDT | 210.00 | 0.21 | 0.01 | 0.24 | 0.00 | - | 1 | 8 | 106.06% |
| SPG220617C00220000 | 2022-02-15 11:16AM EDT | 220.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 11 | 107.03% |
| SPG220617C00250000 | 2022-03-29 2:22PM EDT | 250.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 20 | 21 | 126.17% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG220617P00060000 | 2022-05-24 3:55PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 39 | 94.53% |
| SPG220617P00065000 | 2022-05-20 11:35AM EDT | 65.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 6 | 45 | 88.67% |
| SPG220617P00070000 | 2022-05-26 3:55PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 100 | 72.66% |
| SPG220617P00075000 | 2022-05-26 3:52PM EDT | 75.00 | 0.03 | 0.02 | 0.05 | -0.11 | -78.57% | 3 | 47 | 65.23% |
| SPG220617P00080000 | 2022-05-25 11:06AM EDT | 80.00 | 0.21 | 0.04 | 0.10 | 0.00 | - | 1 | 74 | 60.94% |
| SPG220617P00085000 | 2022-05-24 12:33PM EDT | 85.00 | 0.15 | 0.05 | 0.29 | -0.35 | -70.00% | 1 | 700 | 58.69% |
| SPG220617P00090000 | 2022-05-26 12:01PM EDT | 90.00 | 0.33 | 0.17 | 0.34 | -0.25 | -43.10% | 33 | 311 | 52.05% |
| SPG220617P00095000 | 2022-05-26 3:06PM EDT | 95.00 | 0.52 | 0.45 | 0.56 | -0.44 | -45.83% | 27 | 2,573 | 49.71% |
| SPG220617P00100000 | 2022-05-26 2:31PM EDT | 100.00 | 1.04 | 0.90 | 1.12 | -0.78 | -42.86% | 35 | 4,312 | 47.07% |
| SPG220617P00105000 | 2022-05-26 3:24PM EDT | 105.00 | 1.95 | 1.78 | 2.14 | -1.20 | -38.10% | 51 | 1,230 | 44.85% |
| SPG220617P00110000 | 2022-05-26 3:00PM EDT | 110.00 | 3.80 | 3.60 | 3.85 | -1.56 | -29.10% | 116 | 1,388 | 43.16% |
| SPG220617P00115000 | 2022-05-26 3:43PM EDT | 115.00 | 6.15 | 6.30 | 6.70 | -2.70 | -30.51% | 69 | 1,688 | 44.70% |
| SPG220617P00120000 | 2022-05-26 1:34PM EDT | 120.00 | 10.20 | 9.90 | 10.70 | -2.81 | -21.60% | 66 | 4,408 | 50.64% |
| SPG220617P00125000 | 2022-05-25 3:52PM EDT | 125.00 | 17.83 | 14.35 | 15.35 | 0.00 | - | 1 | 880 | 53.78% |
| SPG220617P00130000 | 2022-05-26 3:57PM EDT | 130.00 | 19.73 | 18.15 | 20.20 | -3.97 | -16.75% | 1 | 1,422 | 55.18% |
| SPG220617P00135000 | 2022-05-26 1:55PM EDT | 135.00 | 24.28 | 24.20 | 25.10 | -2.98 | -10.93% | 3 | 943 | 71.22% |
| SPG220617P00140000 | 2022-05-24 12:51PM EDT | 140.00 | 35.30 | 28.95 | 30.15 | 0.00 | - | 4 | 766 | 78.42% |
| SPG220617P00145000 | 2022-05-25 11:26AM EDT | 145.00 | 37.75 | 34.00 | 35.15 | 0.00 | - | 15 | 120 | 86.84% |
| SPG220617P00150000 | 2022-05-24 3:38PM EDT | 150.00 | 44.10 | 38.85 | 40.10 | 0.00 | - | 16 | 447 | 92.70% |
| SPG220617P00155000 | 2022-05-20 11:47AM EDT | 155.00 | 49.06 | 43.70 | 45.10 | 0.00 | - | 1 | 181 | 98.44% |
| SPG220617P00160000 | 2022-05-24 1:47PM EDT | 160.00 | 55.65 | 48.50 | 50.10 | 0.00 | - | 10 | 832 | 103.15% |
| SPG220617P00165000 | 2022-04-21 2:55PM EDT | 165.00 | 35.87 | 57.50 | 59.25 | 0.00 | - | 5 | 86 | 166.99% |
| SPG220617P00170000 | 2022-05-13 11:05AM EDT | 170.00 | 54.75 | 58.75 | 60.15 | 0.00 | - | 2 | 110 | 118.38% |
| SPG220617P00175000 | 2022-02-08 11:04AM EDT | 175.00 | 37.75 | 44.70 | 47.80 | 0.00 | - | 1 | 172 | 0.00% |
| SPG220617P00180000 | 2022-04-18 10:55AM EDT | 180.00 | 53.10 | 63.25 | 64.35 | 0.00 | - | 8 | 73 | 0.00% |
| SPG220617P00185000 | 2022-01-13 4:15PM EDT | 185.00 | 28.60 | 45.05 | 48.05 | 0.00 | - | 1 | 24 | 0.00% |
| SPG220617P00190000 | 2022-03-02 1:05PM EDT | 190.00 | 54.65 | 56.00 | 60.00 | 0.00 | - | 1 | 26 | 0.00% |
| SPG220617P00195000 | 2022-01-19 11:56AM EDT | 195.00 | 46.80 | 55.05 | 58.25 | 0.00 | - | 5 | 76 | 0.00% |
| SPG220617P00200000 | 2022-01-10 12:06PM EDT | 200.00 | 46.10 | 58.50 | 60.70 | 0.00 | - | 10 | 0 | 0.00% |
| SPG220617P00210000 | 2021-12-03 4:37PM EDT | 210.00 | 66.55 | 51.80 | 54.55 | 0.00 | - | 2 | 12 | 0.00% |
| SPG220617P00220000 | 2021-12-20 4:50PM EDT | 220.00 | 76.45 | 74.10 | 77.65 | 0.00 | - | 4 | 13 | 0.00% |
| SPG220617P00230000 | 2021-12-20 2:40PM EDT | 230.00 | 87.75 | 84.15 | 87.25 | 0.00 | - | - | 1 | 0.00% |
| SPG220617P00240000 | 2021-12-20 4:21PM EDT | 240.00 | 96.90 | 94.20 | 97.10 | 0.00 | - | - | 2 | 0.00% |
| SPG220617P00250000 | 2022-02-03 2:55PM EDT | 250.00 | 106.65 | 114.20 | 117.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
