New Zealand markets close in 5 hours 55 minutes

Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.45+4.29 (+2.94%)
At close: 04:00PM EDT
150.63 +0.18 (+0.12%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240816C000750002024-06-10 3:08PM EDT75.0077.7975.1077.600.00--22109.42%
SPG240816C000800002024-06-14 12:13PM EDT80.0070.1469.3072.600.00--189.84%
SPG240816C001000002024-02-20 4:29PM EDT100.0048.7855.4058.800.00--0127.10%
SPG240816C001050002024-02-15 11:24AM EDT105.0041.9245.6048.700.00-5173.44%
SPG240816C001150002024-06-05 12:03PM EDT115.0037.6834.8038.100.00-1050.88%
SPG240816C001200002024-05-29 9:30AM EDT120.0026.0830.5033.400.00-25062.13%
SPG240816C001250002024-05-20 2:03PM EDT125.0023.1323.0023.900.00-110.00%
SPG240816C001300002024-06-05 12:11PM EDT130.0022.8021.5023.100.00-12744.76%
SPG240816C001350002024-06-21 1:05PM EDT135.0012.9315.6018.300.00-25438.48%
SPG240816C001400002024-06-24 3:04PM EDT140.0012.6012.9013.90+3.39+36.81%17933.92%
SPG240816C001450002024-06-24 11:47AM EDT145.008.729.109.40+2.72+45.33%424827.82%
SPG240816C001500002024-06-24 3:47PM EDT150.005.905.906.10+2.10+55.26%5237625.48%
SPG240816C001550002024-06-24 3:54PM EDT155.003.343.403.70+1.26+60.58%1701,01924.28%
SPG240816C001600002024-06-24 3:44PM EDT160.001.871.802.00+0.90+92.78%3646323.13%
SPG240816C001650002024-06-24 3:49PM EDT165.000.950.901.00+0.45+90.00%3392222.51%
SPG240816C001700002024-06-24 3:35PM EDT170.000.450.350.50+0.10+28.57%1732522.56%
SPG240816C001750002024-06-10 2:12PM EDT175.000.550.100.300.00-75223.71%
SPG240816C001800002024-06-06 2:30PM EDT180.000.120.050.35-0.18-60.00%2627.95%
SPG240816C001850002024-06-10 2:24PM EDT185.000.200.000.250.00-14829.40%
SPG240816C001900002024-06-10 2:11PM EDT190.000.150.000.200.00-4331.20%
SPG240816C001950002024-04-04 9:30AM EDT195.000.450.001.350.00-2350.02%
SPG240816C002000002024-03-19 12:34PM EDT200.000.400.000.350.00-5640.33%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240816P000700002024-03-07 11:43AM EDT70.000.150.050.200.00--486.62%
SPG240816P000750002024-06-17 2:05PM EDT75.000.050.001.350.00--1103.47%
SPG240816P000800002024-02-13 1:45PM EDT80.000.360.050.750.00--286.47%
SPG240816P000900002024-02-23 10:49AM EDT90.000.270.050.450.00-1066.70%
SPG240816P000950002024-01-23 4:16PM EDT95.000.670.350.800.00-1170.02%
SPG240816P001000002024-05-29 9:31AM EDT100.000.360.001.350.00-33765.43%
SPG240816P001050002024-06-20 3:54PM EDT105.000.100.000.650.00-12351.07%
SPG240816P001100002024-04-25 1:04PM EDT110.000.720.100.450.00-26748.29%
SPG240816P001150002024-06-10 2:15PM EDT115.000.250.001.450.00-54256.15%
SPG240816P001200002024-06-04 1:41PM EDT120.000.400.100.550.00-121738.55%
SPG240816P001250002024-06-18 3:41PM EDT125.000.500.151.600.00-215643.97%
SPG240816P001300002024-06-21 2:12PM EDT130.000.850.450.550.00-433127.32%
SPG240816P001350002024-06-24 11:46AM EDT135.000.880.500.90-0.65-42.48%7162425.07%
SPG240816P001400002024-06-24 2:03PM EDT140.001.571.351.60-1.03-39.62%3169923.58%
SPG240816P001450002024-06-24 2:03PM EDT145.002.772.452.65-1.53-35.58%1228921.63%
SPG240816P001500002024-06-24 12:22PM EDT150.004.264.204.50-2.70-38.79%1439420.50%
SPG240816P001550002024-06-24 9:59AM EDT155.008.846.707.10-0.96-9.80%19349119.04%
SPG240816P001600002024-06-24 9:32AM EDT160.0013.9110.0011.00-1.19-7.88%8832820.11%
SPG240816P001650002024-06-24 12:22PM EDT165.0014.5813.7015.60-3.80-20.67%659122.89%
SPG240816P001700002024-03-28 2:00PM EDT170.0018.0027.6030.600.00-2272.02%
SPG240816P001750002024-03-28 12:17PM EDT175.0021.6031.4034.500.00-1172.82%