SPG - Simon Property Group, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG230616C000450002023-04-13 1:58PM EDT45.0064.2061.0062.100.00--2353.91%
SPG230616C000500002022-08-17 2:24PM EDT50.0063.2548.8549.800.00-1500.00%
SPG230616C000600002023-03-24 9:30AM EDT60.0041.1550.6051.900.00-13347.63%
SPG230616C000700002023-03-08 4:35PM EDT70.0051.7040.1041.000.00-61267.53%
SPG230616C000750002023-05-19 3:48PM EDT75.0030.5827.0028.000.00-191970.31%
SPG230616C000800002023-05-26 11:20AM EDT80.0021.5022.1022.80-20.40-48.69%1153.52%
SPG230616C000850002023-05-24 11:17AM EDT85.0017.8017.1017.700.00-130854.35%
SPG230616C000900002023-05-25 11:53AM EDT90.0011.0012.3012.800.00-21443.60%
SPG230616C000950002023-05-26 10:37AM EDT95.007.407.707.90+0.39+5.56%326231.35%
SPG230616C001000002023-05-26 3:14PM EDT100.003.803.703.90+0.30+8.57%161,15827.66%
SPG230616C001050002023-05-26 3:59PM EDT105.001.211.051.30+0.14+13.08%17785225.34%
SPG230616C001100002023-05-26 3:50PM EDT110.000.250.200.30+0.01+4.17%1431,61625.05%
SPG230616C001150002023-05-26 3:19PM EDT115.000.050.050.100.00-282,06128.32%
SPG230616C001200002023-05-26 1:47PM EDT120.000.030.000.05-0.03-50.00%31,97232.81%
SPG230616C001250002023-05-26 11:48AM EDT125.000.060.000.100.00-12,52044.14%
SPG230616C001300002023-05-25 1:32PM EDT130.000.100.000.100.00-394951.17%
SPG230616C001350002023-05-23 11:01AM EDT135.000.040.000.100.00-183352.54%
SPG230616C001400002023-05-23 12:52PM EDT140.000.050.000.050.00-11,33153.91%
SPG230616C001450002023-05-24 10:59AM EDT145.000.050.000.050.00-425658.98%
SPG230616C001500002023-05-17 3:07PM EDT150.000.050.000.150.00-119472.85%
SPG230616C001550002023-04-11 9:30AM EDT155.000.020.000.000.00-38250.00%
SPG230616C001600002023-05-25 9:37AM EDT160.000.030.000.150.00-21,64683.20%
SPG230616C001650002023-05-19 10:18AM EDT165.000.050.000.150.00-28487.89%
SPG230616C001700002023-04-11 1:16PM EDT170.000.150.000.100.00-101388.28%
SPG230616C001750002023-01-20 11:17AM EDT175.000.140.000.110.00-2093.75%
SPG230616C001800002023-01-04 12:30PM EDT180.000.150.000.170.00-1020102.93%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG230616P000450002023-05-05 3:55PM EDT45.000.050.000.050.00-30100135.94%
SPG230616P000500002023-05-23 10:21AM EDT50.000.050.000.050.00-1288118.75%
SPG230616P000550002023-05-23 10:20AM EDT55.000.070.000.050.00-289103.91%
SPG230616P000600002023-05-16 1:39PM EDT60.000.020.000.050.00-326990.63%
SPG230616P000650002023-04-13 10:34AM EDT65.000.100.000.100.00-120084.77%
SPG230616P000700002023-05-18 1:12PM EDT70.000.050.000.150.00-1034776.17%
SPG230616P000750002023-05-25 1:23PM EDT75.000.050.000.100.00-1027760.55%
SPG230616P000800002023-05-25 2:30PM EDT80.000.120.050.100.00-241352.15%
SPG230616P000850002023-05-25 1:23PM EDT85.000.300.150.200.00-2222148.63%
SPG230616P000900002023-05-26 3:44PM EDT90.000.400.350.45-0.15-27.27%3463443.85%
SPG230616P000950002023-05-26 3:52PM EDT95.001.000.951.05-0.25-20.00%471,96640.04%
SPG230616P001000002023-05-26 3:54PM EDT100.002.452.352.50-0.60-19.67%1642,18438.62%
SPG230616P001050002023-05-26 3:12PM EDT105.005.265.205.40-1.84-25.92%181,14541.77%
SPG230616P001100002023-05-26 2:46PM EDT110.009.679.009.90-1.43-12.88%1490554.00%
SPG230616P001150002023-05-26 1:58PM EDT115.0014.8314.1014.60-0.79-5.06%1081661.18%
SPG230616P001200002023-05-26 1:58PM EDT120.0019.8619.1019.80+4.32+27.80%1066575.15%
SPG230616P001250002023-05-23 12:31PM EDT125.0021.0023.9024.800.00-142884.86%
SPG230616P001300002023-05-23 2:48PM EDT130.0026.9029.0029.900.00-114596.92%
SPG230616P001350002023-05-17 12:37PM EDT135.0031.5033.9034.800.00-1100104.79%
SPG230616P001400002023-04-27 2:17PM EDT140.0030.3238.9040.000.00-118115.67%
SPG230616P001450002023-05-18 10:34AM EDT145.0039.8043.9045.000.00-12124.17%
SPG230616P001500002022-08-12 10:15AM EDT150.0040.1547.3048.650.00-3391.31%
SPG230616P001550002022-12-09 3:09PM EDT155.0038.7336.7037.900.00-1110.00%
SPG230616P001600002022-07-05 10:13AM EDT160.0067.5055.9557.050.00--10.00%
SPG230616P001750002023-05-12 1:46PM EDT175.0070.2074.0074.500.00--0162.26%