Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,996.91 -0.36 (-0.01%) BTC-USD
19,595.83 -498.16 (-2.48%) CMC Crypto 200
446.92 -8.11 (-1.78%)
Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG221021C00060000 | 2022-09-07 3:56PM EDT | 60.00 | 43.21 | 33.60 | 34.35 | 0.00 | - | 7 | 0 | 127.73% |
| SPG221021C00065000 | 2022-09-27 9:39AM EDT | 65.00 | 24.55 | 28.80 | 29.30 | 0.00 | - | 1 | 1 | 73.44% |
| SPG221021C00070000 | 2022-09-30 12:54PM EDT | 70.00 | 19.60 | 23.75 | 24.25 | 0.00 | - | 6 | 10 | 83.40% |
| SPG221021C00075000 | 2022-09-27 12:27PM EDT | 75.00 | 14.00 | 18.70 | 19.35 | 0.00 | - | 1 | 23 | 72.17% |
| SPG221021C00080000 | 2022-10-04 1:18PM EDT | 80.00 | 15.35 | 14.05 | 14.40 | 0.00 | - | 164 | 84 | 57.23% |
| SPG221021C00085000 | 2022-10-05 3:13PM EDT | 85.00 | 11.64 | 9.50 | 9.85 | 0.00 | - | 11 | 112 | 51.42% |
| SPG221021C00090000 | 2022-10-07 9:57AM EDT | 90.00 | 4.95 | 5.45 | 5.65 | -1.97 | -28.47% | 52 | 3,185 | 43.68% |
| SPG221021C00095000 | 2022-10-07 10:20AM EDT | 95.00 | 2.47 | 2.46 | 2.57 | -0.75 | -23.29% | 3 | 1,360 | 39.67% |
| SPG221021C00100000 | 2022-10-07 10:53AM EDT | 100.00 | 0.83 | 0.84 | 0.92 | -0.29 | -25.89% | 24 | 2,085 | 38.38% |
| SPG221021C00105000 | 2022-10-07 10:48AM EDT | 105.00 | 0.25 | 0.21 | 0.28 | -0.16 | -39.02% | 13 | 2,427 | 38.67% |
| SPG221021C00110000 | 2022-10-07 11:07AM EDT | 110.00 | 0.08 | 0.07 | 0.14 | -0.03 | -27.27% | 12 | 1,608 | 43.85% |
| SPG221021C00115000 | 2022-10-07 9:30AM EDT | 115.00 | 0.03 | 0.03 | 0.00 | -0.02 | -40.00% | 9 | 2,568 | 25.00% |
| SPG221021C00120000 | 2022-10-07 9:42AM EDT | 120.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 3,232 | 51.95% |
| SPG221021C00125000 | 2022-10-04 9:30AM EDT | 125.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 5 | 2,010 | 58.59% |
| SPG221021C00130000 | 2022-10-06 9:30AM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,241 | 59.38% |
| SPG221021C00135000 | 2022-10-03 2:14PM EDT | 135.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 755 | 62.50% |
| SPG221021C00140000 | 2022-09-29 12:58PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 515 | 71.88% |
| SPG221021C00145000 | 2022-10-06 1:59PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 779 | 73.44% |
| SPG221021C00150000 | 2022-10-05 12:12PM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,149 | 82.03% |
| SPG221021C00155000 | 2022-09-16 2:23PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 688 | 84.38% |
| SPG221021C00160000 | 2022-09-15 3:50PM EDT | 160.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 45 | 354 | 92.19% |
| SPG221021C00165000 | 2022-08-11 11:03AM EDT | 165.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 3 | 390 | 103.91% |
| SPG221021C00170000 | 2022-10-03 3:20PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 92.19% |
| SPG221021C00175000 | 2022-09-09 1:17PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 50.00% |
| SPG221021C00180000 | 2022-08-12 12:05PM EDT | 180.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 201 | 109.38% |
| SPG221021C00185000 | 2022-03-22 11:54AM EDT | 185.00 | 0.98 | 0.17 | 1.02 | 0.00 | - | 3 | 33 | 180.27% |
| SPG221021C00190000 | 2022-05-27 11:11AM EDT | 190.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 6 | 30 | 143.75% |
| SPG221021C00195000 | 2022-03-03 4:11PM EDT | 195.00 | 1.40 | 0.15 | 0.79 | 0.00 | - | - | 1 | 183.59% |
| SPG221021C00200000 | 2022-09-16 10:06AM EDT | 200.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 115.63% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG221021P00050000 | 2022-09-27 12:16PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 21 | 114.06% |
| SPG221021P00055000 | 2022-10-05 1:50PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 114 | 100.78% |
| SPG221021P00060000 | 2022-09-30 11:52AM EDT | 60.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 146 | 85.94% |
| SPG221021P00065000 | 2022-10-05 3:41PM EDT | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 245 | 71.88% |
| SPG221021P00070000 | 2022-10-05 3:43PM EDT | 70.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 113 | 1,611 | 66.41% |
| SPG221021P00075000 | 2022-10-06 2:57PM EDT | 75.00 | 0.11 | 0.05 | 0.17 | 0.00 | - | 3 | 496 | 58.59% |
| SPG221021P00080000 | 2022-10-07 10:54AM EDT | 80.00 | 0.29 | 0.28 | 0.30 | -0.03 | -9.38% | 4 | 977 | 53.81% |
| SPG221021P00085000 | 2022-10-07 10:45AM EDT | 85.00 | 0.68 | 0.66 | 0.69 | -0.01 | -1.45% | 60 | 1,799 | 48.39% |
| SPG221021P00090000 | 2022-10-07 11:08AM EDT | 90.00 | 1.56 | 1.55 | 1.61 | +0.09 | +6.12% | 82 | 2,423 | 43.46% |
| SPG221021P00095000 | 2022-10-07 10:59AM EDT | 95.00 | 3.53 | 3.50 | 3.65 | +0.33 | +10.31% | 34 | 2,476 | 41.07% |
| SPG221021P00100000 | 2022-10-07 9:56AM EDT | 100.00 | 7.70 | 6.75 | 7.00 | +1.47 | +23.60% | 3 | 2,923 | 40.19% |
| SPG221021P00105000 | 2022-10-07 10:24AM EDT | 105.00 | 11.45 | 11.15 | 11.45 | +1.10 | +10.63% | 1 | 1,292 | 44.43% |
| SPG221021P00110000 | 2022-10-05 12:45PM EDT | 110.00 | 16.32 | 16.00 | 16.40 | 0.00 | - | 1 | 1,050 | 55.57% |
| SPG221021P00115000 | 2022-10-06 12:50PM EDT | 115.00 | 19.10 | 20.85 | 21.40 | 0.00 | - | 1 | 355 | 54.20% |
| SPG221021P00120000 | 2022-10-05 3:43PM EDT | 120.00 | 23.95 | 25.75 | 26.45 | 0.00 | - | 68 | 21 | 61.52% |
| SPG221021P00125000 | 2022-09-15 3:23PM EDT | 125.00 | 25.07 | 30.80 | 31.50 | 0.00 | - | 5 | 4 | 73.63% |
| SPG221021P00130000 | 2022-10-05 3:43PM EDT | 130.00 | 34.45 | 35.90 | 36.40 | 0.00 | - | 120 | 40 | 81.84% |
| SPG221021P00135000 | 2022-09-12 10:36AM EDT | 135.00 | 30.43 | 40.80 | 41.45 | 0.00 | - | 2 | 0 | 87.30% |
| SPG221021P00140000 | 2022-09-14 3:31PM EDT | 140.00 | 40.82 | 45.75 | 46.45 | 0.00 | - | 1 | 1 | 91.99% |
| SPG221021P00145000 | 2022-09-26 2:16PM EDT | 145.00 | 58.15 | 50.80 | 51.45 | 0.00 | - | 1 | 0 | 101.37% |
| SPG221021P00150000 | 2022-09-14 3:31PM EDT | 150.00 | 50.86 | 55.75 | 56.40 | 0.00 | - | 2 | 0 | 101.95% |
| SPG221021P00155000 | 2022-05-11 3:52PM EDT | 155.00 | 45.40 | 53.80 | 55.25 | 0.00 | - | 10 | 20 | 0.00% |
| SPG221021P00160000 | 2022-06-17 11:14AM EDT | 160.00 | 64.90 | 61.90 | 63.25 | 0.00 | - | 6 | 20 | 0.00% |
| SPG221021P00165000 | 2022-03-16 1:49PM EDT | 165.00 | 39.65 | 39.55 | 41.85 | 0.00 | - | 4 | 5 | 0.00% |
| SPG221021P00170000 | 2022-05-06 10:55AM EDT | 170.00 | 51.50 | 61.70 | 63.85 | 0.00 | - | 10 | 16 | 0.00% |
| SPG221021P00180000 | 2022-06-24 9:38AM EDT | 180.00 | 82.58 | 76.90 | 78.10 | 0.00 | - | 30 | 30 | 0.00% |
© 2022 Yahoo. All rights reserved.
