Singapore markets closed

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.26-2.60 (-1.77%)
As of 02:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240419C000600002024-03-06 4:46PM EDT60.0092.4089.0091.800.00-20583.98%
SPG240419C000650002024-03-06 4:47PM EDT65.0087.5084.3086.100.00-20532.96%
SPG240419C000750002024-02-16 4:38PM EDT75.0075.3274.1077.700.00-220473.73%
SPG240419C000800002023-11-01 12:40PM EDT80.0032.3047.7050.000.00--10.00%
SPG240419C000850002023-12-06 3:02PM EDT85.0046.8055.0058.000.00-500.00%
SPG240419C000900002023-12-06 3:02PM EDT90.0042.3050.3052.500.00-600.00%
SPG240419C000950002024-03-06 4:47PM EDT95.0057.5054.0057.000.00-10332.52%
SPG240419C001000002023-12-06 12:10PM EDT100.0032.8842.5043.200.00-100.00%
SPG240419C001050002024-03-06 4:41PM EDT105.0046.8044.5046.500.00-9790276.51%
SPG240419C001100002024-03-06 4:41PM EDT110.0042.1739.0042.100.00-2,8600250.88%
SPG240419C001150002024-03-08 1:24PM EDT115.0036.8234.4037.100.00-2525228.42%
SPG240419C001200002024-03-21 10:31AM EDT120.0037.4024.1024.600.00-1260.94%
SPG240419C001250002024-03-18 12:21PM EDT125.0027.1119.0019.900.00-2856.06%
SPG240419C001300002024-03-18 1:29PM EDT130.0022.9014.2014.600.00-4849.12%
SPG240419C001350002024-04-11 12:15PM EDT135.0011.909.4010.000.00-1844.19%
SPG240419C001400002024-04-12 12:29PM EDT140.005.405.006.50-1.71-24.05%728047.85%
SPG240419C001450002024-04-12 1:14PM EDT145.002.051.852.05-1.71-45.48%3043228.13%
SPG240419C001500002024-04-12 1:35PM EDT150.000.450.400.55-0.60-57.14%182,09727.69%
SPG240419C001550002024-04-12 1:41PM EDT155.000.090.050.15-0.11-42.31%251,52030.08%
SPG240419C001600002024-04-12 12:58PM EDT160.000.080.000.15+0.03+60.00%952,63540.23%
SPG240419C001650002024-04-12 12:46PM EDT165.000.050.000.200.00-11,24852.25%
SPG240419C001700002024-04-08 12:18PM EDT170.000.100.000.200.00-41,07954.69%
SPG240419C001750002024-03-26 2:37PM EDT175.000.050.000.200.00-23162.70%
SPG240419C001800002024-02-27 3:54PM EDT180.000.080.000.200.00-1570.31%
SPG240419C001850002024-02-22 11:12AM EDT185.000.100.000.200.00-1177.54%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240419P000550002023-11-20 4:18PM EDT55.000.050.000.200.00-23272.66%
SPG240419P000600002023-12-05 3:13PM EDT60.000.050.000.200.00-220250.00%
SPG240419P000650002024-03-07 11:47AM EDT65.000.050.000.150.00-121220.31%
SPG240419P000700002024-01-18 11:57AM EDT70.000.050.000.100.00-120192.19%
SPG240419P000750002024-02-20 10:33AM EDT75.000.080.000.100.00-174175.00%
SPG240419P000800002024-01-31 11:17AM EDT80.000.070.000.000.00-55650.00%
SPG240419P000850002024-03-07 4:08PM EDT85.000.050.000.150.00-169151.17%
SPG240419P000900002024-03-21 9:48AM EDT90.000.150.000.150.00-3269136.33%
SPG240419P000950002024-03-14 11:54AM EDT95.000.050.000.150.00-1133122.27%
SPG240419P001000002024-03-18 9:30AM EDT100.000.050.000.150.00-3280108.59%
SPG240419P001050002024-04-11 2:53PM EDT105.000.050.050.050.00-922390.63%
SPG240419P001100002024-03-22 10:48AM EDT110.000.050.000.150.00-520183.20%
SPG240419P001150002024-04-11 1:06PM EDT115.000.050.000.150.00-195871.09%
SPG240419P001200002024-04-12 12:27PM EDT120.000.050.000.10-0.01-16.67%1241055.86%
SPG240419P001250002024-04-12 12:00PM EDT125.000.100.050.150.00-2234350.00%
SPG240419P001300002024-04-11 10:28AM EDT130.000.190.100.200.00-248143.65%
SPG240419P001350002024-04-12 1:39PM EDT135.000.270.250.35+0.10+58.82%6772735.21%
SPG240419P001400002024-04-12 1:30PM EDT140.000.850.850.95+0.51+150.00%1859930.13%
SPG240419P001450002024-04-12 1:38PM EDT145.002.782.602.70+1.80+183.67%16884627.05%
SPG240419P001500002024-04-12 12:10PM EDT150.006.345.906.30+2.84+81.14%31,37027.88%
SPG240419P001550002024-04-12 1:23PM EDT155.0011.0710.7011.10+1.76+18.90%644936.91%
SPG240419P001600002024-04-11 12:25PM EDT160.0013.0915.1015.900.00-22240.72%
SPG240419P001650002024-03-27 12:53PM EDT165.0011.3819.7021.300.00-3265.33%