New Zealand markets close in 5 hours 2 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
150.47 +0.02 (+0.01%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG250117C000450002024-06-06 3:49PM EDT45.00108.90104.60107.500.00-2185.21%
SPG250117C000500002023-12-06 4:43PM EDT50.0081.4089.0093.500.00-200.00%
SPG250117C000550002024-06-06 3:51PM EDT55.0098.8094.4097.600.00-2170.80%
SPG250117C000600002024-03-06 4:24PM EDT60.0092.1089.2091.800.00-1077.59%
SPG250117C000650002023-12-06 3:02PM EDT65.0067.1074.1077.000.00-700.00%
SPG250117C000700002024-06-06 3:40PM EDT70.0082.9079.4082.800.00-9207856.89%
SPG250117C000750002023-12-06 4:51PM EDT75.0056.5465.5067.400.00-5100.00%
SPG250117C000800002024-06-07 10:33AM EDT80.0072.8069.8072.900.00-101351.20%
SPG250117C000850002024-06-06 2:08PM EDT85.0069.5065.1068.000.00-5660.38%
SPG250117C000900002024-06-06 2:08PM EDT90.0063.9060.0063.100.00-5156.08%
SPG250117C000950002024-06-07 10:33AM EDT95.0058.1555.2058.200.00-142151.94%
SPG250117C001000002024-06-17 2:20PM EDT100.0049.1050.0053.400.00-112248.45%
SPG250117C001050002024-04-10 10:15AM EDT105.0043.6741.7045.600.00-120122.80%
SPG250117C001100002024-06-10 10:41AM EDT110.0044.5040.8043.800.00-1015841.55%
SPG250117C001150002024-06-18 12:06PM EDT115.0034.9836.7038.900.00-134937.71%
SPG250117C001200002024-06-06 2:31PM EDT120.0035.1532.2034.300.00-4243435.01%
SPG250117C001250002024-06-24 11:31AM EDT125.0028.5026.9029.00+3.50+14.00%21,26329.81%
SPG250117C001300002024-06-04 10:24AM EDT130.0025.5022.7024.900.00-221328.52%
SPG250117C001350002024-06-06 2:31PM EDT135.0022.6520.1021.400.00-159528.32%
SPG250117C001400002024-06-13 1:42PM EDT140.0019.0016.7017.600.00-134026.65%
SPG250117C001450002024-06-24 9:38AM EDT145.0011.4012.1014.30+0.60+5.56%491025.59%
SPG250117C001500002024-06-24 12:09PM EDT150.0011.0010.7011.10+2.70+32.53%6250824.06%
SPG250117C001550002024-06-24 2:22PM EDT155.008.208.309.10+2.00+32.26%552124.44%
SPG250117C001600002024-06-24 10:15AM EDT160.005.806.307.30+1.10+23.40%1176324.52%
SPG250117C001650002024-06-24 12:47PM EDT165.004.754.605.30+1.30+37.68%1246323.39%
SPG250117C001700002024-06-21 1:17PM EDT170.002.443.403.800.00-147122.63%
SPG250117C001750002024-06-21 11:03AM EDT175.001.802.403.500.00-145624.52%
SPG250117C001800002024-06-21 12:14PM EDT180.001.301.702.450.00-127223.74%
SPG250117C001850002024-06-18 3:47PM EDT185.001.181.151.450.00-27622.16%
SPG250117C001900002024-06-13 12:08PM EDT190.001.150.801.050.00-119022.18%
SPG250117C001950002024-06-05 10:15AM EDT195.001.050.551.750.00-20016827.31%
SPG250117C002000002024-04-30 3:02PM EDT200.000.550.500.650.00-89123.11%
SPG250117C002100002024-04-30 12:33PM EDT210.000.370.100.700.00-14926.49%
SPG250117C002200002024-04-04 9:30AM EDT220.000.700.050.800.00-2230.07%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG250117P000450002024-05-02 10:38AM EDT45.000.100.000.250.00-216467.77%
SPG250117P000500002024-06-17 11:18AM EDT50.000.200.000.200.00-425460.35%
SPG250117P000550002024-05-28 11:11AM EDT55.000.100.000.200.00-15455.47%
SPG250117P000600002024-04-29 9:30AM EDT60.000.300.000.000.00-107125.00%
SPG250117P000650002024-06-12 12:01PM EDT65.000.120.050.300.00-257250.29%
SPG250117P000700002024-05-29 9:31AM EDT70.000.410.050.400.00-34952.30%
SPG250117P000750002024-05-14 3:15PM EDT75.000.500.100.400.00-132548.05%
SPG250117P000800002024-04-23 9:30AM EDT80.000.600.000.000.00-135912.50%
SPG250117P000850002024-06-17 3:49PM EDT85.000.400.150.750.00-121345.26%
SPG250117P000900002024-06-20 10:25AM EDT90.000.600.350.750.00-16727941.36%
SPG250117P000950002024-05-08 12:35PM EDT95.001.180.350.950.00-3069739.58%
SPG250117P001000002024-06-05 2:21PM EDT100.000.760.300.900.00-20080635.45%
SPG250117P001050002024-06-18 12:06PM EDT105.001.030.750.950.00-139832.34%
SPG250117P001100002024-06-06 11:55AM EDT110.001.280.951.200.00-157330.64%
SPG250117P001150002024-06-18 3:34PM EDT115.001.801.251.500.00-231628.89%
SPG250117P001200002024-06-17 12:11PM EDT120.002.351.701.950.00-8147527.52%
SPG250117P001250002024-06-20 9:49AM EDT125.003.102.352.600.00-3062226.44%
SPG250117P001300002024-06-24 3:07PM EDT130.003.303.103.40-0.97-22.72%352225.29%
SPG250117P001350002024-06-20 10:19AM EDT135.005.404.204.500.00-2515624.40%
SPG250117P001400002024-06-21 3:21PM EDT140.007.624.805.900.00-4816323.58%
SPG250117P001450002024-06-21 2:44PM EDT145.009.707.307.700.00-316622.95%
SPG250117P001500002024-06-24 2:36PM EDT150.009.809.3011.70-2.50-20.33%125626.41%
SPG250117P001550002024-05-07 1:00PM EDT155.0014.8011.6012.200.00-5318821.25%
SPG250117P001600002024-06-17 11:08AM EDT160.0017.4814.5016.900.00-34324.66%
SPG250117P001650002024-04-05 3:56PM EDT165.0021.9025.4027.700.00-11641.41%
SPG250117P001700002024-06-12 10:15AM EDT170.0019.9021.2024.000.00-4924.38%
SPG250117P001750002023-12-14 12:52PM EDT175.0032.8030.6032.900.00--236.99%
SPG250117P001800002023-01-26 11:37AM EDT180.0057.6059.2561.050.00-2389.97%
SPG250117P001850002023-08-24 11:47AM EDT185.0075.1072.9074.200.00-20111.59%
SPG250117P001950002023-06-07 1:58PM EDT195.0084.5075.1077.300.00-200100.69%