New Zealand markets close in 5 hours 17 minutes

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.45+4.29 (+2.94%)
At close: 04:00PM EDT
150.00 -0.45 (-0.30%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240719C000950002024-03-06 4:47PM EDT95.0057.5054.7057.600.00-20104.93%
SPG240719C001000002024-03-06 4:48PM EDT100.0052.5049.8052.900.00-20100.24%
SPG240719C001050002024-03-06 4:48PM EDT105.0047.5044.6048.000.00-2089.16%
SPG240719C001100002024-03-05 1:56PM EDT110.0041.6537.4041.100.00-1175.05%
SPG240719C001200002024-06-17 11:11AM EDT120.0028.0929.3032.500.00-101253.17%
SPG240719C001250002024-06-18 10:28AM EDT125.0022.7524.3027.200.00-1165.19%
SPG240719C001300002024-06-06 3:40PM EDT130.0023.9019.5021.300.00-1,050044.14%
SPG240719C001350002024-06-20 3:59PM EDT135.0012.3214.8017.800.00-2251.04%
SPG240719C001400002024-06-21 11:10AM EDT140.007.2210.9012.500.00-2437.85%
SPG240719C001450002024-06-24 2:11PM EDT145.006.326.708.60+2.94+86.98%2787834.64%
SPG240719C001500002024-06-24 3:06PM EDT150.003.273.303.70+1.67+104.38%1941,01121.69%
SPG240719C001550002024-06-24 3:42PM EDT155.001.251.251.45+0.80+177.78%26656719.85%
SPG240719C001600002024-06-24 3:49PM EDT160.000.390.250.40+0.24+160.00%861,56418.63%
SPG240719C001650002024-06-24 1:51PM EDT165.000.070.050.10-0.08-53.33%2616818.75%
SPG240719C001700002024-06-24 10:46AM EDT170.000.050.000.05-0.10-66.67%1412021.19%
SPG240719C001750002024-06-14 1:55PM EDT175.000.100.000.200.00-96231.64%
SPG240719C001800002024-06-10 2:20PM EDT180.000.100.000.200.00-13836.33%
SPG240719C001850002024-04-09 2:36PM EDT185.000.360.000.250.00-1019042.33%
SPG240719C001900002024-02-12 1:26PM EDT190.000.300.350.500.00-22451.47%
SPG240719C001950002024-02-15 3:34PM EDT195.000.200.100.400.00-2150.88%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240719P000650002024-01-19 10:30AM EDT65.000.150.000.200.00-25132.23%
SPG240719P000800002024-01-23 4:20PM EDT80.000.210.050.300.00-11109.57%
SPG240719P000850002024-03-05 1:59PM EDT85.000.620.050.700.00-110112.70%
SPG240719P000900002024-05-07 10:35AM EDT90.000.050.000.150.00-3981.25%
SPG240719P000950002024-04-23 11:13AM EDT95.000.150.000.000.00-11225.00%
SPG240719P001000002024-05-24 10:34AM EDT100.000.100.000.150.00-16366.02%
SPG240719P001050002024-06-20 9:48AM EDT105.000.050.000.200.00-45661.23%
SPG240719P001100002024-06-24 3:48PM EDT110.000.050.000.15-0.02-28.57%56552.15%
SPG240719P001150002024-06-21 1:50PM EDT115.000.070.000.100.00-104547.36%
SPG240719P001200002024-06-21 10:52AM EDT120.000.100.000.250.00-619647.41%
SPG240719P001250002024-06-12 1:39PM EDT125.000.100.100.150.00-1219436.62%
SPG240719P001300002024-06-20 3:44PM EDT130.000.190.100.20-0.01-5.00%140731.64%
SPG240719P001350002024-06-24 2:00PM EDT135.000.200.150.25-0.09-31.03%1524125.98%
SPG240719P001400002024-06-24 2:02PM EDT140.000.450.300.45-0.55-55.00%44040921.97%
SPG240719P001450002024-06-24 3:55PM EDT145.001.050.851.00-1.48-58.50%5293018.82%
SPG240719P001500002024-06-24 3:28PM EDT150.002.352.302.60-3.13-57.12%4724617.63%
SPG240719P001550002024-06-24 11:46AM EDT155.005.734.407.00-3.99-41.05%25426.77%
SPG240719P001600002024-06-21 9:46AM EDT160.0015.008.1011.600.00-12033.74%
SPG240719P001650002024-04-22 3:47PM EDT165.0023.200.000.000.00-200.00%
SPG240719P001700002024-03-28 1:15PM EDT170.0017.2026.5030.000.00-6798.21%