New Zealand markets closed

Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.81-2.05 (-1.40%)
At close: 04:00PM EDT
144.43 -0.38 (-0.26%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240419C000600002024-03-06 4:46PM EDT60.0092.4089.0091.800.00-20716.80%
SPG240419C000650002024-03-06 4:47PM EDT65.0087.5084.3086.100.00-20653.61%
SPG240419C000750002024-02-16 4:38PM EDT75.0075.3274.1077.700.00-220582.23%
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 EDT95.0057.5054.0057.000.00-10407.57%
SPG240419C001000002023-12-06 12:10PM EDT100.0032.8842.5043.200.00-100.00%
SPG240419C001050002024-03-06 4:41PM EDT105.0046.8044.5046.500.00-9790338.53%
SPG240419C001100002024-03-06 4:41PM EDT110.0042.1739.0042.100.00-2,8600306.98%
SPG240419C001150002024-03-08 1:24PM EDT115.0036.8234.4037.100.00-2525279.49%
SPG240419C001200002024-03-21 10:31AM EDT120.0037.400.000.000.00-100.00%
SPG240419C001250002024-03-18 12:21PM EDT125.0027.110.000.000.00-200.00%
SPG240419C001300002024-03-18 1:29PM EDT130.0022.900.000.000.00-400.00%
SPG240419C001350002024-04-12 3:11PM EDT135.009.600.000.000.00-100.00%
SPG240419C001400002024-04-12 12:29PM EDT140.005.400.000.000.00-700.00%
SPG240419C001450002024-04-12 3:14PM EDT145.001.850.000.000.00-3100.39%
SPG240419C001500002024-04-12 3:54PM EDT150.000.450.000.000.00-4106.25%
SPG240419C001550002024-04-12 3:34PM EDT155.000.090.000.000.00-28012.50%
SPG240419C001600002024-04-12 3:10PM EDT160.000.030.000.000.00-135025.00%
SPG240419C001650002024-04-12 12:46PM EDT165.000.050.000.000.00-1025.00%
SPG240419C001700002024-04-08 12:18PM EDT170.000.100.000.000.00-4025.00%
SPG240419C001750002024-03-26 2:37PM EDT175.000.050.000.000.00-2025.00%
SPG240419C001800002024-02-27 3:54PM EDT180.000.080.000.200.00-1587.50%
SPG240419C001850002024-02-22 11:12AM EDT185.000.100.000.200.00-1196.68%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240419P000550002023-11-20 4:18PM EDT55.000.050.000.200.00-23346.09%
SPG240419P000600002023-12-05 3:13PM EDT60.000.050.000.200.00-220317.19%
SPG240419P000650002024-03-07 11:47AM EDT65.000.050.000.150.00-121279.69%
SPG240419P000700002024-01-18 11:57AM EDT70.000.050.000.100.00-120243.75%
SPG240419P000750002024-02-20 10:33AM EDT75.000.080.000.100.00-174222.66%
SPG240419P000800002024-01-31 11:17AM EDT80.000.070.000.000.00-55650.00%
SPG240419P000850002024-03-07 4:08PM EDT85.000.050.000.150.00-169192.19%
SPG240419P000900002024-03-21 9:48AM EDT90.000.150.000.000.00-3050.00%
SPG240419P000950002024-03-14 11:54AM EDT95.000.050.000.100.00-1133148.05%
SPG240419P001000002024-03-18 9:30AM EDT100.000.050.000.000.00-3050.00%
SPG240419P001050002024-04-12 9:40AM EDT105.000.050.000.000.00-9050.00%
SPG240419P001100002024-03-22 10:48AM EDT110.000.050.000.000.00-5050.00%
SPG240419P001150002024-04-11 1:06PM EDT115.000.050.000.000.00-1050.00%
SPG240419P001200002024-04-12 12:38PM EDT120.000.050.000.000.00-12025.00%
SPG240419P001250002024-04-12 1:54PM EDT125.000.110.000.000.00-23025.00%
SPG240419P001300002024-04-12 3:18PM EDT130.000.140.000.000.00-30025.00%
SPG240419P001350002024-04-12 3:34PM EDT135.000.270.000.000.00-68012.50%
SPG240419P001400002024-04-12 3:46PM EDT140.000.750.000.000.00-3506.25%
SPG240419P001450002024-04-12 3:49PM EDT145.002.480.000.000.00-17200.00%
SPG240419P001500002024-04-12 1:57PM EDT150.005.820.000.000.00-400.00%
SPG240419P001550002024-04-12 1:31PM EDT155.0011.070.000.000.00-600.00%
SPG240419P001600002024-04-11 12:25PM EDT160.0013.090.000.000.00-200.00%
SPG240419P001650002024-03-27 12:53PM EDT165.0011.380.000.000.00-300.00%