Singapore markets open in 4 hours 31 minutes

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.03+2.84 (+2.60%)
At close: 04:00PM EDT
111.68 -0.35 (-0.31%)
After hours: 04:27PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG220617C000700002022-05-24 12:01PM EDT70.0035.8541.3542.500.00-21111.38%
SPG220617C000750002021-12-08 4:48PM EDT75.0082.7086.1087.100.00-30860.60%
SPG220617C000800002022-05-20 3:31PM EDT80.0027.7031.4532.700.00-23657.42%
SPG220617C000850002022-05-18 3:55PM EDT85.0028.7326.4527.650.00-1076.22%
SPG220617C000900002022-03-24 9:55AM EDT90.0040.8035.9037.700.00-17243.99%
SPG220617C000950002022-05-26 11:38AM EDT95.0017.4616.7017.65+2.16+14.12%3851.07%
SPG220617C001000002022-05-26 9:53AM EDT100.0012.2012.0512.90+1.20+10.91%223243.16%
SPG220617C001050002022-05-26 1:46PM EDT105.008.357.708.25+1.80+27.48%947034.30%
SPG220617C001100002022-05-26 3:35PM EDT110.004.504.204.45+1.08+31.58%1,8565,48230.03%
SPG220617C001150002022-05-26 3:51PM EDT115.002.081.902.09+0.50+31.65%3,0703,27929.64%
SPG220617C001200002022-05-26 3:58PM EDT120.000.730.680.78+0.11+17.74%5131,38428.98%
SPG220617C001250002022-05-26 3:48PM EDT125.000.290.240.33+0.05+20.83%118030.96%
SPG220617C001300002022-05-26 3:03PM EDT130.000.130.100.15+0.01+8.33%402,47333.20%
SPG220617C001350002022-05-26 2:48PM EDT135.000.040.030.09-0.02-33.33%61,23536.72%
SPG220617C001400002022-05-26 1:47PM EDT140.000.040.020.05+0.01+33.33%2039.26%
SPG220617C001450002022-05-26 12:59PM EDT145.000.060.010.06+0.01+20.00%21,27745.51%
SPG220617C001500002022-05-26 3:56PM EDT150.000.030.020.080.00-91,59552.54%
SPG220617C001550002022-05-26 1:26PM EDT155.000.030.000.07+0.02+200.00%187251.95%
SPG220617C001600002022-05-26 3:06PM EDT160.000.030.000.05+0.02+200.00%101,28954.30%
SPG220617C001650002022-05-26 2:38PM EDT165.000.010.000.07-0.02-66.67%162760.55%
SPG220617C001700002022-05-26 2:28PM EDT170.000.020.010.04+0.01+100.00%194562.11%
SPG220617C001750002022-05-26 1:25PM EDT175.000.030.000.04-0.03-50.00%211964.45%
SPG220617C001800002022-04-22 1:16PM EDT180.000.090.010.110.00-1570876.56%
SPG220617C001850002022-05-16 11:15AM EDT185.000.100.000.110.00-1028179.49%
SPG220617C001900002022-05-23 1:49PM EDT190.000.020.000.100.00-244982.23%
SPG220617C001950002022-04-21 12:46PM EDT195.000.150.000.110.00-135986.72%
SPG220617C002000002022-05-23 10:19AM EDT200.000.010.000.050.00-1014482.81%
SPG220617C002100002022-02-23 10:31AM EDT210.000.210.010.240.00-18106.06%
SPG220617C002200002022-02-15 11:16AM EDT220.000.020.010.150.00-111107.03%
SPG220617C002500002022-03-29 2:22PM EDT250.000.050.000.190.00-2021126.17%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG220617P000600002022-05-24 3:55PM EDT60.000.010.000.050.00-63994.53%
SPG220617P000650002022-05-20 11:35AM EDT65.000.040.000.090.00-64588.67%
SPG220617P000700002022-05-26 3:55PM EDT70.000.020.000.05-0.03-60.00%110072.66%
SPG220617P000750002022-05-26 3:52PM EDT75.000.030.020.05-0.11-78.57%34765.23%
SPG220617P000800002022-05-25 11:06AM EDT80.000.210.040.100.00-17460.94%
SPG220617P000850002022-05-24 12:33PM EDT85.000.150.050.29-0.35-70.00%170058.69%
SPG220617P000900002022-05-26 12:01PM EDT90.000.330.170.34-0.25-43.10%3331152.05%
SPG220617P000950002022-05-26 3:06PM EDT95.000.520.450.56-0.44-45.83%272,57349.71%
SPG220617P001000002022-05-26 2:31PM EDT100.001.040.901.12-0.78-42.86%354,31247.07%
SPG220617P001050002022-05-26 3:24PM EDT105.001.951.782.14-1.20-38.10%511,23044.85%
SPG220617P001100002022-05-26 3:00PM EDT110.003.803.603.85-1.56-29.10%1161,38843.16%
SPG220617P001150002022-05-26 3:43PM EDT115.006.156.306.70-2.70-30.51%691,68844.70%
SPG220617P001200002022-05-26 1:34PM EDT120.0010.209.9010.70-2.81-21.60%664,40850.64%
SPG220617P001250002022-05-25 3:52PM EDT125.0017.8314.3515.350.00-188053.78%
SPG220617P001300002022-05-26 3:57PM EDT130.0019.7318.1520.20-3.97-16.75%11,42255.18%
SPG220617P001350002022-05-26 1:55PM EDT135.0024.2824.2025.10-2.98-10.93%394371.22%
SPG220617P001400002022-05-24 12:51PM EDT140.0035.3028.9530.150.00-476678.42%
SPG220617P001450002022-05-25 11:26AM EDT145.0037.7534.0035.150.00-1512086.84%
SPG220617P001500002022-05-24 3:38PM EDT150.0044.1038.8540.100.00-1644792.70%
SPG220617P001550002022-05-20 11:47AM EDT155.0049.0643.7045.100.00-118198.44%
SPG220617P001600002022-05-24 1:47PM EDT160.0055.6548.5050.100.00-10832103.15%
SPG220617P001650002022-04-21 2:55PM EDT165.0035.8757.5059.250.00-586166.99%
SPG220617P001700002022-05-13 11:05AM EDT170.0054.7558.7560.150.00-2110118.38%
SPG220617P001750002022-02-08 11:04AM EDT175.0037.7544.7047.800.00-11720.00%
SPG220617P001800002022-04-18 10:55AM EDT180.0053.1063.2564.350.00-8730.00%
SPG220617P001850002022-01-13 4:15PM EDT185.0028.6045.0548.050.00-1240.00%
SPG220617P001900002022-03-02 1:05PM EDT190.0054.6556.0060.000.00-1260.00%
SPG220617P001950002022-01-19 11:56AM EDT195.0046.8055.0558.250.00-5760.00%
SPG220617P002000002022-01-10 12:06PM EDT200.0046.1058.5060.700.00-1000.00%
SPG220617P002100002021-12-03 4:37PM EDT210.0066.5551.8054.550.00-2120.00%
SPG220617P002200002021-12-20 4:50PM EDT220.0076.4574.1077.650.00-4130.00%
SPG220617P002300002021-12-20 2:40PM EDT230.0087.7584.1587.250.00--10.00%
SPG220617P002400002021-12-20 4:21PM EDT240.0096.9094.2097.100.00--20.00%
SPG220617P002500002022-02-03 2:55PM EDT250.00106.65114.20117.200.00--10.00%