SPG - Simon Property Group, Inc.

NYSE - NYSE Delayed 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--2172.66%
SPG230616C000500002022-08-17 2:24PM EDT50.0063.2548.8549.800.00-1500.00%
SPG230616C000600002023-03-24 9:30AM EDT60.0041.1550.6051.900.00-13319.92%
SPG230616C000700002023-03-08 4:35PM EDT70.0051.7040.1041.000.00-61239.55%
SPG230616C000750002023-05-19 3:48PM EDT75.0030.5830.9031.900.00-1919108.50%
SPG230616C000800002023-05-31 12:08PM EDT80.0024.2026.0027.100.00-1363.28%
SPG230616C000850002023-05-24 11:17AM EDT85.0017.8021.1022.100.00-130857.42%
SPG230616C000900002023-05-31 11:06AM EDT90.0014.8016.0016.900.00-11459.96%
SPG230616C000950002023-06-02 11:31AM EDT95.0012.2711.0012.10+3.37+37.87%426050.00%
SPG230616C001000002023-06-02 1:40PM EDT100.007.126.307.00+3.12+78.00%231,15731.10%
SPG230616C001050002023-06-02 3:53PM EDT105.002.392.152.45+1.38+136.63%33693319.14%
SPG230616C001100002023-06-02 3:54PM EDT110.000.390.350.45+0.19+95.00%2971,70319.34%
SPG230616C001150002023-06-02 3:16PM EDT115.000.050.050.10-0.02-28.57%242,04623.44%
SPG230616C001200002023-06-02 12:01PM EDT120.000.060.000.05-0.04-40.00%271,97029.88%
SPG230616C001250002023-06-02 3:27PM EDT125.000.030.000.05-0.03-50.00%862,48638.28%
SPG230616C001300002023-06-01 12:22PM EDT130.000.030.000.100.00-994950.98%
SPG230616C001350002023-06-01 3:53PM EDT135.000.050.000.050.00-183353.32%
SPG230616C001400002023-05-23 12:52PM EDT140.000.050.000.050.00-11,33155.47%
SPG230616C001450002023-05-24 10:59AM EDT145.000.050.000.050.00-425661.72%
SPG230616C001500002023-05-17 3:07PM EDT150.000.050.000.050.00-119467.19%
SPG230616C001550002023-04-11 9:30AM EDT155.000.020.000.000.00-38250.00%
SPG230616C001600002023-05-25 9:37AM EDT160.000.030.000.050.00-21,64678.13%
SPG230616C001650002023-05-19 10:18AM EDT165.000.050.000.050.00-28483.59%
SPG230616C001700002023-04-11 1:16PM EDT170.000.150.000.100.00-101395.31%
SPG230616C001750002023-01-20 11:17AM EDT175.000.140.000.110.00-20101.56%
SPG230616C001800002023-01-04 12:30PM EDT180.000.150.000.170.00-1020112.11%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG230616P000450002023-05-05 3:55PM EDT45.000.050.000.050.00-30100164.06%
SPG230616P000500002023-05-23 10:21AM EDT50.000.050.000.050.00-1288145.31%
SPG230616P000550002023-05-23 10:20AM EDT55.000.070.000.050.00-289128.13%
SPG230616P000600002023-05-16 1:39PM EDT60.000.020.000.050.00-3269112.50%
SPG230616P000650002023-04-13 10:34AM EDT65.000.100.000.100.00-1200106.25%
SPG230616P000700002023-06-01 1:56PM EDT70.000.030.000.050.00-234584.38%
SPG230616P000750002023-05-25 1:23PM EDT75.000.050.000.050.00-1027771.88%
SPG230616P000800002023-06-02 10:43AM EDT80.000.080.000.15+0.03+60.00%441468.75%
SPG230616P000850002023-06-02 12:54PM EDT85.000.100.000.100.00-121952.73%
SPG230616P000900002023-06-02 12:44PM EDT90.000.140.100.15-0.01-6.67%9864149.02%
SPG230616P000950002023-06-02 3:48PM EDT95.000.220.200.25-0.28-56.00%1531,98539.89%
SPG230616P001000002023-06-02 3:53PM EDT100.000.550.550.65-0.95-63.33%2892,42834.33%
SPG230616P001050002023-06-02 3:35PM EDT105.002.062.002.15-2.14-50.95%1231,20134.40%
SPG230616P001100002023-06-02 10:54AM EDT110.005.605.405.80-1.40-20.00%8390044.97%
SPG230616P001150002023-06-02 3:41PM EDT115.009.9310.0010.70-2.97-23.02%380357.84%
SPG230616P001200002023-05-31 3:43PM EDT120.0016.8814.9015.700.00-166572.75%
SPG230616P001250002023-06-01 10:40AM EDT125.0022.9719.8020.700.00-142985.77%
SPG230616P001300002023-06-01 2:43PM EDT130.0027.8824.9025.800.00-5139100.17%
SPG230616P001350002023-06-02 10:58AM EDT135.0030.6529.9031.00-0.85-2.70%5100113.77%
SPG230616P001400002023-06-01 10:41AM EDT140.0038.0234.9035.800.00-218122.73%
SPG230616P001450002023-05-18 10:34AM EDT145.0039.8039.8040.900.00-12132.91%
SPG230616P001500002022-08-12 10:15AM EDT150.0040.1547.3048.650.00-33189.72%
SPG230616P001550002022-12-09 3:09PM EDT155.0038.7336.7037.900.00-1110.00%
SPG230616P001600002022-07-05 10:13AM EDT160.0067.5055.9557.050.00--1183.94%
SPG230616P001750002023-05-12 1:46PM EDT175.0070.2069.8070.900.00--0183.74%