Singapore markets closed

Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.85+1.78 (+1.56%)
At close: 04:00PM EDT
115.85 0.00 (0.00%)
After hours: 05:03PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG220819C000750002022-07-18 10:22AM EDT75.0023.4040.2041.250.00-527170.12%
SPG220819C000800002022-08-01 9:46AM EDT80.0027.6735.2036.200.00-764144.73%
SPG220819C000850002022-07-28 9:57AM EDT85.0019.8530.1031.350.00-17133.98%
SPG220819C000900002022-08-08 12:15PM EDT90.0018.9925.4026.300.00-45650.00%
SPG220819C000950002022-08-11 11:20AM EDT95.0019.3820.3521.150.00-346583.59%
SPG220819C001000002022-08-12 3:16PM EDT100.0015.5715.7016.20+1.00+6.86%61,41453.03%
SPG220819C001050002022-08-12 3:29PM EDT105.0010.5910.5011.25+1.29+13.87%361,99451.81%
SPG220819C001100002022-08-12 3:57PM EDT110.006.085.906.45+1.35+28.54%1014,67437.70%
SPG220819C001150002022-08-12 3:59PM EDT115.002.121.942.33+0.63+42.28%1521,59527.49%
SPG220819C001200002022-08-12 3:57PM EDT120.000.300.220.40+0.06+25.00%6191425.03%
SPG220819C001250002022-08-11 10:45AM EDT125.000.060.000.050.00-1373626.76%
SPG220819C001300002022-08-11 9:34AM EDT130.000.020.000.010.00-31,67330.47%
SPG220819C001350002022-08-01 3:06PM EDT135.000.070.000.140.00--150.39%
SPG220819C001450002022-08-11 12:06PM EDT145.000.010.000.030.00-102257.81%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG220819P000500002022-07-07 9:36AM EDT50.000.060.000.020.00-786193.75%
SPG220819P000550002022-07-22 1:46PM EDT55.000.020.000.040.00-162184.38%
SPG220819P000600002022-07-22 1:46PM EDT60.000.020.000.050.00-111167.19%
SPG220819P000650002022-08-01 3:59PM EDT65.000.030.000.050.00-217148.44%
SPG220819P000700002022-08-12 11:19AM EDT70.000.020.000.09+0.01+100.00%1253139.84%
SPG220819P000750002022-08-05 9:30AM EDT75.000.050.000.080.00-10140120.31%
SPG220819P000800002022-08-09 9:30AM EDT80.000.010.000.090.00-1218105.47%
SPG220819P000850002022-08-11 2:04PM EDT85.000.010.010.020.00-665479.69%
SPG220819P000900002022-08-12 2:10PM EDT90.000.030.010.05+0.01+50.00%10989371.09%
SPG220819P000950002022-08-12 1:43PM EDT95.000.020.010.02+0.01+100.00%42,01153.13%
SPG220819P001000002022-08-12 2:34PM EDT100.000.030.000.09-0.02-40.00%72,08452.15%
SPG220819P001050002022-08-12 12:56PM EDT105.000.100.050.12-0.12-54.55%211,38939.26%
SPG220819P001100002022-08-12 3:00PM EDT110.000.280.180.38-0.38-57.58%9682632.23%
SPG220819P001150002022-08-12 3:10PM EDT115.001.431.101.56-0.98-40.66%15719928.69%
SPG220819P001200002022-08-12 3:24PM EDT120.004.794.104.70-1.41-22.74%36828.22%
SPG220819P001250002022-07-06 9:49AM EDT125.0027.6419.3020.350.00-100209.03%
SPG220819P001300002022-06-24 9:39AM EDT130.0031.8025.9527.300.00-20259.50%
SPG220819P001400002022-07-21 1:32PM EDT140.0036.8723.8524.700.00-11566.02%
SPG220819P001450002022-07-14 11:29AM EDT145.0051.0028.7029.650.00--060.94%