New Zealand markets open in 6 hours 38 minutes

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.88+3.22 (+2.23%)
At close: 04:00PM EDT
148.08 +0.20 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240621C000650002023-11-16 11:51AM EDT65.0055.1079.3080.900.00--00.00%
SPG240621C000700002024-03-06 4:12PM EDT70.0082.1079.6082.500.00-60223.73%
SPG240621C000750002024-03-07 2:33PM EDT75.0075.3774.5077.600.00-2222206.45%
SPG240621C000800002024-03-06 4:16PM EDT80.0072.1069.3072.500.00-83187.60%
SPG240621C000850002023-12-06 4:09PM EDT85.0047.0055.4057.800.00-8500.00%
SPG240621C000900002024-03-06 3:54PM EDT90.0061.7059.8062.000.00-200158.35%
SPG240621C000950002024-03-06 3:54PM EDT95.0056.8054.3057.800.00-105147.05%
SPG240621C001000002024-03-06 3:54PM EDT100.0051.8049.4053.000.00-350136.04%
SPG240621C001050002024-02-14 2:10PM EDT105.0038.5045.3048.900.00-80134.28%
SPG240621C001100002024-04-10 9:39AM EDT110.0036.250.000.000.00-23600.00%
SPG240621C001150002024-05-24 1:56PM EDT115.0032.4631.5035.00-4.23-11.53%110454.88%
SPG240621C001200002024-05-22 9:47AM EDT120.0028.0126.9029.200.00-152464.31%
SPG240621C001250002024-05-24 11:05AM EDT125.0022.6522.6024.50+1.35+6.34%342358.57%
SPG240621C001300002024-05-24 1:56PM EDT130.0017.5617.7019.30+0.13+0.75%155546.63%
SPG240621C001350002024-05-24 11:05AM EDT135.0012.7512.7014.40+1.15+9.91%344938.04%
SPG240621C001400002024-05-23 11:45AM EDT140.007.758.008.70+0.99+14.64%143221.79%
SPG240621C001450002024-05-24 3:55PM EDT145.004.184.104.40+1.68+67.20%1589317.12%
SPG240621C001500002024-05-24 3:55PM EDT150.001.621.501.75+0.65+67.01%1462,11816.57%
SPG240621C001550002024-05-24 3:37PM EDT155.000.450.400.50+0.14+45.16%4794016.33%
SPG240621C001600002024-05-24 12:33PM EDT160.000.150.100.15-0.06-28.57%1760417.53%
SPG240621C001650002024-05-24 2:05PM EDT165.000.100.000.10+0.05+100.00%529121.19%
SPG240621C001700002024-05-24 2:44PM EDT170.000.060.000.10+0.04+200.00%152725.88%
SPG240621C001750002024-04-22 2:54PM EDT175.000.140.000.000.00-2012.50%
SPG240621C001800002024-03-21 9:51AM EDT180.001.000.000.300.00-12341.41%
SPG240621C001850002024-03-19 9:56AM EDT185.000.400.000.250.00-11644.43%
SPG240621C001900002024-03-19 3:50PM EDT190.000.230.000.250.00-1348.68%
SPG240621C001950002024-02-22 3:54PM EDT195.000.350.050.450.00-3352.73%
SPG240621C002100002024-02-20 10:30AM EDT210.000.100.000.250.00--157.91%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240621P000550002024-05-20 1:08PM EDT55.000.050.000.200.00-113151.56%
SPG240621P000600002024-01-11 11:47AM EDT60.000.050.000.200.00-447139.06%
SPG240621P000650002024-03-04 2:21PM EDT65.000.100.000.150.00-2034123.05%
SPG240621P000700002024-05-20 9:30AM EDT70.000.140.000.300.00-1110123.24%
SPG240621P000750002024-02-26 10:30AM EDT75.000.040.000.200.00-833106.84%
SPG240621P000800002024-03-15 10:50AM EDT80.000.200.000.200.00-20032797.46%
SPG240621P000850002024-05-06 11:43AM EDT85.000.050.000.350.00-354795.80%
SPG240621P000900002024-05-20 9:31AM EDT90.000.080.000.150.00-4024677.54%
SPG240621P000950002024-05-09 3:47PM EDT95.000.050.000.150.00-514069.92%
SPG240621P001000002024-05-24 3:00PM EDT100.000.050.000.100.00-634159.38%
SPG240621P001050002024-05-24 3:29PM EDT105.000.050.000.10-0.28-84.85%2176252.73%
SPG240621P001100002024-05-09 2:53PM EDT110.000.070.050.300.00-526155.18%
SPG240621P001150002024-05-17 9:30AM EDT115.000.050.000.150.00-251746.78%
SPG240621P001200002024-05-24 2:44PM EDT120.000.160.050.25+0.02+14.29%129643.65%
SPG240621P001250002024-05-22 2:39PM EDT125.000.200.050.200.00-760634.96%
SPG240621P001300002024-05-24 1:48PM EDT130.000.240.150.25-0.11-31.43%1346829.40%
SPG240621P001350002024-05-24 3:36PM EDT135.000.400.350.45-0.27-40.30%1447925.76%
SPG240621P001400002024-05-24 3:36PM EDT140.001.050.851.00-0.65-38.24%611,30323.51%
SPG240621P001450002024-05-24 2:48PM EDT145.002.552.302.40-1.45-36.25%10563723.05%
SPG240621P001500002024-05-24 3:40PM EDT150.005.154.405.60-2.08-28.77%440127.61%
SPG240621P001550002024-05-22 2:23PM EDT155.0010.708.509.600.00-126332.25%
SPG240621P001600002024-05-09 10:07AM EDT160.0012.0112.5015.600.00-118148.83%
SPG240621P001650002024-04-01 9:37AM EDT165.0012.9424.5027.800.00-17910295.62%
SPG240621P001700002024-04-17 2:12PM EDT170.0029.1821.1024.500.00-4356.24%