Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,597.70 +14.20 (+0.05%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG231020C00055000 | 2023-05-31 1:07PM EDT | 55.00 | 49.60 | 60.30 | 61.80 | 0.00 | - | 1 | 0 | 254.20% |
| SPG231020C00070000 | 2023-05-24 11:47AM EDT | 70.00 | 32.81 | 38.10 | 39.30 | 0.00 | - | - | 0 | 0.00% |
| SPG231020C00075000 | 2023-09-12 10:31AM EDT | 75.00 | 40.05 | 36.50 | 37.60 | 0.00 | - | 22 | 22 | 83.69% |
| SPG231020C00080000 | 2023-08-03 10:18AM EDT | 80.00 | 35.87 | 34.60 | 35.20 | 0.00 | - | 2 | 2 | 129.96% |
| SPG231020C00085000 | 2023-09-06 2:43PM EDT | 85.00 | 30.40 | 26.60 | 27.50 | 0.00 | - | 58 | 0 | 61.04% |
| SPG231020C00090000 | 2023-09-06 2:40PM EDT | 90.00 | 25.20 | 22.00 | 22.40 | 0.00 | - | 15,012 | 2 | 54.54% |
| SPG231020C00095000 | 2023-09-21 12:24PM EDT | 95.00 | 18.70 | 17.00 | 17.40 | 0.00 | - | 1 | 2 | 47.61% |
| SPG231020C00100000 | 2023-09-12 10:28AM EDT | 100.00 | 15.50 | 12.10 | 12.90 | 0.00 | - | 1 | 6 | 43.26% |
| SPG231020C00105000 | 2023-09-19 9:33AM EDT | 105.00 | 8.60 | 7.70 | 8.00 | -1.57 | -15.44% | 16 | 24 | 31.35% |
| SPG231020C00110000 | 2023-09-22 3:21PM EDT | 110.00 | 4.40 | 3.90 | 4.10 | +0.20 | +4.76% | 440 | 5,512 | 26.05% |
| SPG231020C00115000 | 2023-09-22 3:51PM EDT | 115.00 | 1.48 | 1.40 | 1.50 | -0.09 | -5.73% | 87 | 3,771 | 22.83% |
| SPG231020C00120000 | 2023-09-22 2:26PM EDT | 120.00 | 0.38 | 0.35 | 0.40 | -0.07 | -15.56% | 92 | 5,147 | 21.80% |
| SPG231020C00125000 | 2023-09-21 1:39PM EDT | 125.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 1 | 2,379 | 22.36% |
| SPG231020C00130000 | 2023-09-22 9:56AM EDT | 130.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 4 | 2,354 | 28.57% |
| SPG231020C00135000 | 2023-09-19 10:56AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 546 | 31.06% |
| SPG231020C00140000 | 2023-09-11 9:31AM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 410 | 39.65% |
| SPG231020C00145000 | 2023-07-26 10:32AM EDT | 145.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 31 | 44.73% |
| SPG231020C00150000 | 2023-09-22 1:52PM EDT | 150.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 1 | 17 | 52.64% |
| SPG231020C00155000 | 2023-09-11 9:30AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 212 | 49.41% |
| SPG231020C00160000 | 2023-05-30 3:25PM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 8 | 53.52% |
| SPG231020C00165000 | 2023-07-12 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SPG231020C00170000 | 2023-03-17 2:44PM EDT | 170.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 66.70% |
| SPG231020C00175000 | 2023-03-17 2:42PM EDT | 175.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 70.51% |
| SPG231020C00180000 | 2023-09-20 11:02AM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 63.28% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG231020P00055000 | 2023-09-20 11:02AM EDT | 55.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 54 | 108.98% |
| SPG231020P00060000 | 2023-07-24 10:24AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 96 | 91.80% |
| SPG231020P00065000 | 2023-09-12 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 75.00% |
| SPG231020P00070000 | 2023-08-28 10:27AM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 65.63% |
| SPG231020P00075000 | 2023-09-22 2:43PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 241 | 56.64% |
| SPG231020P00080000 | 2023-09-20 3:48PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 229 | 52.34% |
| SPG231020P00085000 | 2023-09-18 10:32AM EDT | 85.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 15 | 1,067 | 48.44% |
| SPG231020P00090000 | 2023-09-21 11:47AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 315 | 42.29% |
| SPG231020P00095000 | 2023-09-22 2:52PM EDT | 95.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 22 | 409 | 33.20% |
| SPG231020P00100000 | 2023-09-22 12:21PM EDT | 100.00 | 0.27 | 0.25 | 0.30 | -0.07 | -20.59% | 83 | 962 | 28.37% |
| SPG231020P00105000 | 2023-09-22 3:58PM EDT | 105.00 | 0.75 | 0.70 | 0.80 | -0.05 | -6.25% | 52 | 1,310 | 25.42% |
| SPG231020P00110000 | 2023-09-22 3:49PM EDT | 110.00 | 1.75 | 1.80 | 1.95 | -0.20 | -10.26% | 163 | 1,870 | 22.12% |
| SPG231020P00115000 | 2023-09-22 3:49PM EDT | 115.00 | 4.34 | 4.30 | 4.50 | +0.34 | +8.50% | 47 | 1,136 | 19.95% |
| SPG231020P00120000 | 2023-09-22 3:58PM EDT | 120.00 | 8.37 | 8.20 | 8.80 | +1.57 | +23.09% | 2 | 715 | 23.05% |
| SPG231020P00125000 | 2023-09-15 3:38PM EDT | 125.00 | 8.40 | 13.10 | 13.50 | 0.00 | - | 25 | 97 | 25.10% |
| SPG231020P00130000 | 2023-09-15 3:12PM EDT | 130.00 | 13.00 | 17.90 | 18.50 | 0.00 | - | 20 | 0 | 31.74% |
| SPG231020P00135000 | 2023-07-17 9:36AM EDT | 135.00 | 16.50 | 20.30 | 21.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPG231020P00140000 | 2023-09-08 3:31PM EDT | 140.00 | 25.40 | 28.10 | 28.70 | 0.00 | - | 3 | 2 | 50.24% |
| SPG231020P00145000 | 2023-05-11 9:47AM EDT | 145.00 | 40.90 | 33.00 | 35.60 | 0.00 | - | 37 | 0 | 69.43% |
| SPG231020P00160000 | 2023-07-21 11:56AM EDT | 160.00 | 36.04 | 45.30 | 46.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
