Singapore markets open in 7 hours 46 minutes

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.12+5.93 (+3.97%)
As of 12:14PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG211217C000700002021-10-19 12:36PM EST70.0073.7095.8097.900.00--1551.59%
SPG211217C001000002021-11-19 2:55PM EST100.0066.8153.0056.000.00-316155.08%
SPG211217C001100002021-11-03 8:51AM EST110.0051.2437.0041.500.00--10.00%
SPG211217C001150002021-10-28 9:50AM EST115.0030.4644.4548.000.00-2420208.69%
SPG211217C001200002021-11-02 9:17AM EST120.0037.6327.3031.250.00-220.00%
SPG211217C001250002021-11-24 12:23PM EST125.0042.5429.0031.000.00-101687.60%
SPG211217C001300002021-12-03 2:18PM EST130.0018.5023.6025.700.00-1422067.68%
SPG211217C001350002021-12-02 12:47PM EST135.0018.5019.2520.900.00-331360.69%
SPG211217C001400002021-12-03 1:26PM EST140.0012.8014.7015.45+2.00+18.52%169938.82%
SPG211217C001450002021-12-06 9:32AM EST145.008.8010.1010.95+2.08+30.95%21,06037.06%
SPG211217C001500002021-12-06 11:46AM EST150.006.696.406.85+2.72+68.51%2673233.99%
SPG211217C001550002021-12-06 11:51AM EST155.003.603.403.80+1.40+63.64%2471,07433.37%
SPG211217C001600002021-12-06 11:52AM EST160.001.801.591.79+0.70+63.64%1891,72232.79%
SPG211217C001650002021-12-06 11:38AM EST165.000.690.690.79+0.13+23.21%5392233.59%
SPG211217C001700002021-12-06 11:49AM EST170.000.330.270.35+0.12+57.14%601,64935.16%
SPG211217C001750002021-12-06 11:56AM EST175.000.120.120.21-0.05-29.41%41,96538.97%
SPG211217C001800002021-12-06 11:42AM EST180.000.140.050.42-0.01-6.67%131,38452.98%
SPG211217C001850002021-12-06 11:07AM EST185.000.100.040.26+0.03+42.86%41,10054.93%
SPG211217C001900002021-12-03 10:44AM EST190.000.090.040.20+0.05+125.00%239754.20%
SPG211217C001950002021-12-03 10:14AM EST195.000.010.000.600.00-27769.53%
SPG211217C002000002021-11-29 11:35AM EST200.000.070.000.780.00-256479.25%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG211217P000700002021-11-26 12:08PM EST70.000.030.000.050.00-2222158.59%
SPG211217P000850002021-11-02 10:37AM EST85.000.120.000.620.00--1167.58%
SPG211217P001000002021-11-30 11:49AM EST100.000.060.000.770.00-15131.84%
SPG211217P001100002021-12-06 9:48AM EST110.000.050.060.39-0.15-75.00%17697.36%
SPG211217P001150002021-12-02 2:05PM EST115.000.210.080.690.00-32395.12%
SPG211217P001200002021-12-06 10:44AM EST120.000.270.100.30-0.22-44.90%111,14774.32%
SPG211217P001250002021-12-06 9:59AM EST125.000.540.240.59-0.14-20.59%142373.63%
SPG211217P001300002021-12-06 11:38AM EST130.000.490.400.58-0.71-59.17%4352564.94%
SPG211217P001350002021-12-06 11:55AM EST135.000.750.720.86-1.05-58.33%1671,40260.79%
SPG211217P001400002021-12-06 11:40AM EST140.001.171.101.31-1.52-56.51%6355855.71%
SPG211217P001450002021-12-06 11:42AM EST145.002.001.952.13-2.00-50.00%9143,23752.86%
SPG211217P001500002021-12-06 11:57AM EST150.003.403.253.55-3.31-49.33%402,16550.67%
SPG211217P001550002021-12-06 11:50AM EST155.005.605.355.85-4.00-41.67%1379450.46%
SPG211217P001600002021-12-06 11:04AM EST160.009.508.408.85-4.84-33.75%590351.45%
SPG211217P001650002021-12-06 10:46AM EST165.0013.4912.5512.85-4.66-25.67%477157.19%
SPG211217P001700002021-12-02 2:06PM EST170.0018.2516.9518.350.00-221169.24%
SPG211217P001750002021-11-29 12:43PM EST175.0016.8421.4523.600.00-307279.15%
SPG211217P001800002021-11-26 12:30PM EST180.0020.5025.9028.650.00-1486.38%
SPG211217P001850002021-12-02 10:10AM EST185.0036.7531.5033.550.00-1999.32%
SPG211217P001900002021-11-02 8:41AM EST190.0034.3541.2044.500.00--4169.06%
SPG211217P002000002021-11-17 3:44PM EST200.0034.1145.8048.150.00--500116.89%