Singapore markets open in 5 hours 46 minutes
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
3,981.25 -21.62 (-0.54%) Dow
32,329.35 -231.25 (-0.71%) Nasdaq
11,817.48 -42.63 (-0.36%) Bitcoin USD
27,377.83 -790.08 (-2.80%) CMC Crypto 200
596.98 -18.97 (-3.08%)
Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230421C00045000 | 2023-03-08 4:49PM EDT | 45.00 | 77.10 | 61.30 | 62.80 | 0.00 | - | 4 | 0 | 202.78% |
| SPG230421C00070000 | 2022-12-07 12:39PM EDT | 70.00 | 49.48 | 49.00 | 50.00 | 0.00 | - | - | 0 | 286.94% |
| SPG230421C00075000 | 2023-03-08 4:55PM EDT | 75.00 | 46.75 | 31.65 | 32.85 | 0.00 | - | 35 | 0 | 99.98% |
| SPG230421C00080000 | 2023-03-08 4:55PM EDT | 80.00 | 41.73 | 26.60 | 27.85 | 0.00 | - | 204 | 20 | 85.13% |
| SPG230421C00085000 | 2023-03-08 2:07PM EDT | 85.00 | 36.05 | 22.15 | 23.45 | 0.00 | - | 140 | 0 | 79.91% |
| SPG230421C00090000 | 2023-03-20 10:47AM EDT | 90.00 | 17.79 | 17.05 | 18.25 | 0.00 | - | 1 | 22 | 63.53% |
| SPG230421C00095000 | 2023-03-20 1:45PM EDT | 95.00 | 13.35 | 12.80 | 13.80 | 0.00 | - | 24 | 24 | 56.52% |
| SPG230421C00100000 | 2023-03-21 9:57AM EDT | 100.00 | 11.28 | 8.65 | 9.45 | 0.00 | - | 3 | 63 | 51.56% |
| SPG230421C00105000 | 2023-03-22 2:16PM EDT | 105.00 | 5.31 | 5.15 | 5.40 | -1.72 | -24.47% | 93 | 57 | 41.02% |
| SPG230421C00110000 | 2023-03-22 2:49PM EDT | 110.00 | 2.85 | 2.40 | 2.87 | -1.05 | -26.92% | 214 | 917 | 37.46% |
| SPG230421C00115000 | 2023-03-22 2:44PM EDT | 115.00 | 1.07 | 0.86 | 0.99 | -0.54 | -33.54% | 115 | 1,861 | 31.49% |
| SPG230421C00120000 | 2023-03-22 2:11PM EDT | 120.00 | 0.29 | 0.29 | 0.38 | -0.16 | -35.56% | 33 | 1,944 | 31.15% |
| SPG230421C00125000 | 2023-03-22 12:43PM EDT | 125.00 | 0.10 | 0.07 | 0.22 | -0.09 | -47.37% | 30 | 2,166 | 34.18% |
| SPG230421C00130000 | 2023-03-22 12:44PM EDT | 130.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 8 | 0 | 33.40% |
| SPG230421C00135000 | 2023-03-22 10:29AM EDT | 135.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 13 | 1,608 | 38.48% |
| SPG230421C00140000 | 2023-03-22 12:04PM EDT | 140.00 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 10 | 775 | 44.14% |
| SPG230421C00145000 | 2023-03-13 12:41PM EDT | 145.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 236 | 52.15% |
| SPG230421C00150000 | 2023-03-16 1:02PM EDT | 150.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 3 | 0 | 51.76% |
| SPG230421C00155000 | 2023-03-20 1:44PM EDT | 155.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 15 | 169 | 55.86% |
| SPG230421C00160000 | 2023-03-20 1:42PM EDT | 160.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 60 | 59.77% |
| SPG230421C00165000 | 2023-01-13 11:04AM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 61.52% |
| SPG230421C00170000 | 2023-02-22 3:04PM EDT | 170.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 67.19% |
| SPG230421C00175000 | 2023-02-24 4:58PM EDT | 175.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 69.92% |
| SPG230421C00180000 | 2022-11-21 1:14PM EDT | 180.00 | 0.13 | 0.02 | 0.16 | 0.00 | - | 2 | 1 | 76.76% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230421P00045000 | 2023-03-21 2:49PM EDT | 45.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 27 | 120.70% |
| SPG230421P00050000 | 2023-03-17 3:50PM EDT | 50.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 12 | 145 | 107.81% |
| SPG230421P00055000 | 2022-12-20 11:34AM EDT | 55.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 4 | 57 | 93.36% |
| SPG230421P00060000 | 2023-03-20 11:30AM EDT | 60.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 84.38% |
| SPG230421P00065000 | 2023-03-21 3:31PM EDT | 65.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 7 | 106 | 70.31% |
| SPG230421P00070000 | 2023-03-21 10:24AM EDT | 70.00 | 0.12 | 0.05 | 0.15 | -0.02 | -14.29% | 2 | 75 | 66.60% |
| SPG230421P00075000 | 2023-03-20 12:15PM EDT | 75.00 | 0.25 | 0.06 | 0.30 | 0.00 | - | 2 | 226 | 62.21% |
| SPG230421P00080000 | 2023-03-22 11:18AM EDT | 80.00 | 0.27 | 0.10 | 0.41 | +0.02 | +8.00% | 1 | 366 | 55.47% |
| SPG230421P00085000 | 2023-03-22 12:32PM EDT | 85.00 | 0.40 | 0.25 | 0.53 | +0.15 | +60.00% | 1 | 0 | 53.22% |
| SPG230421P00090000 | 2023-03-22 2:53PM EDT | 90.00 | 0.50 | 0.47 | 0.61 | +0.07 | +16.28% | 120 | 0 | 43.75% |
| SPG230421P00095000 | 2023-03-22 2:57PM EDT | 95.00 | 0.95 | 0.79 | 0.97 | +0.20 | +26.67% | 36 | 465 | 37.82% |
| SPG230421P00100000 | 2023-03-22 2:57PM EDT | 100.00 | 1.64 | 1.50 | 1.75 | +0.42 | +34.43% | 393 | 1,282 | 33.29% |
| SPG230421P00105000 | 2023-03-22 2:57PM EDT | 105.00 | 3.00 | 2.80 | 3.20 | +0.73 | +32.16% | 109 | 961 | 29.05% |
| SPG230421P00110000 | 2023-03-22 2:43PM EDT | 110.00 | 5.01 | 4.95 | 5.60 | +1.08 | +27.48% | 9 | 7,997 | 23.95% |
| SPG230421P00115000 | 2023-03-22 2:06PM EDT | 115.00 | 7.96 | 8.50 | 8.90 | +1.18 | +17.40% | 3 | 1,211 | 0.00% |
| SPG230421P00120000 | 2023-03-22 2:33PM EDT | 120.00 | 13.45 | 12.50 | 13.75 | +2.45 | +22.27% | 3 | 832 | 0.00% |
| SPG230421P00125000 | 2023-03-21 3:18PM EDT | 125.00 | 15.50 | 17.90 | 18.80 | 0.00 | - | 9 | 329 | 0.00% |
| SPG230421P00130000 | 2023-03-22 11:47AM EDT | 130.00 | 23.55 | 22.60 | 23.60 | +0.99 | +4.39% | 1 | 100 | 0.00% |
| SPG230421P00135000 | 2023-03-10 12:46PM EDT | 135.00 | 19.36 | 27.35 | 28.75 | 0.00 | - | 1 | 0 | 0.00% |
| SPG230421P00140000 | 2023-03-20 11:00AM EDT | 140.00 | 32.54 | 32.50 | 33.90 | 0.00 | - | 5 | 6 | 0.00% |
| SPG230421P00145000 | 2023-01-25 11:44AM EDT | 145.00 | 21.20 | 24.15 | 25.05 | 0.00 | - | 3 | 1 | 0.00% |
| SPG230421P00150000 | 2022-12-15 11:12AM EDT | 150.00 | 33.30 | 24.90 | 26.20 | 0.00 | - | 1 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
