Australia markets open in 9 hours 43 minutes

Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.44+2.30 (+1.55%)
At close: 04:00PM EST
150.15 -0.29 (-0.19%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240419C000600002023-12-08 11:54AM EST60.0071.4079.3082.500.00--10.00%
SPG240419C000650002024-01-29 2:54PM EST65.0075.6082.8086.800.00--1149.22%
SPG240419C000750002024-02-16 3:38PM EST75.0075.3273.6077.300.00-222264.06%
SPG240419C000800002023-11-01 11:40AM EST80.0032.3047.7050.000.00--10.00%
SPG240419C000850002023-12-06 2:02PM EST85.0046.8055.0058.000.00-500.00%
SPG240419C000900002023-12-06 2:02PM EST90.0042.3050.3052.500.00-600.00%
SPG240419C000950002024-01-19 11:45AM EST95.0046.1053.0057.200.00-1195.48%
SPG240419C001000002023-12-06 11:10AM EST100.0032.8842.5043.200.00-100.00%
SPG240419C001050002024-02-20 3:48PM EST105.0043.3344.0047.400.00-29652.05%
SPG240419C001100002023-12-22 3:36PM EST110.0034.1030.3033.900.00-22570.00%
SPG240419C001150002024-02-29 2:42PM EST115.0033.0033.6037.200.00-211462.94%
SPG240419C001200002024-03-01 2:04PM EST120.0029.3329.3031.60+0.22+0.76%283949.10%
SPG240419C001250002024-03-01 3:19PM EST125.0025.5224.3026.70-0.33-1.28%197043.32%
SPG240419C001300002024-02-28 12:17PM EST130.0020.6520.2021.900.00-41,53538.26%
SPG240419C001350002024-03-01 3:53PM EST135.0015.3014.6017.40+1.33+9.52%1550634.89%
SPG240419C001400002024-03-01 1:58PM EST140.009.9311.0012.90+0.93+10.33%532930.31%
SPG240419C001450002024-03-01 12:51PM EST145.006.545.907.60-0.16-2.39%71,23220.35%
SPG240419C001500002024-03-01 1:58PM EST150.003.704.404.60+0.37+11.11%1701,79920.14%
SPG240419C001550002024-03-01 3:36PM EST155.002.402.352.50+0.66+37.93%3465419.96%
SPG240419C001600002024-03-01 3:33PM EST160.001.131.151.25+0.34+43.04%121,00920.07%
SPG240419C001650002024-03-01 3:26PM EST165.000.500.500.60+0.10+25.00%134220.48%
SPG240419C001700002024-02-28 1:27PM EST170.000.200.200.300.00-472821.31%
SPG240419C001750002024-02-26 2:28PM EST175.000.160.000.800.00-113031.49%
SPG240419C001800002024-02-27 2:54PM EST180.000.080.000.800.00-1535.65%
SPG240419C001850002024-02-22 10:12AM EST185.000.100.001.350.00-1145.23%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG240419P000550002023-11-20 3:18PM EST55.000.050.000.200.00-23115.23%
SPG240419P000600002023-12-05 2:13PM EST60.000.050.000.200.00-220105.86%
SPG240419P000650002023-11-03 11:30AM EST65.000.180.000.100.00-102189.84%
SPG240419P000700002024-01-18 10:57AM EST70.000.050.000.100.00-12082.42%
SPG240419P000750002024-02-20 9:33AM EST75.000.080.000.100.00-17475.39%
SPG240419P000800002024-01-31 10:17AM EST80.000.070.000.000.00-55625.00%
SPG240419P000850002024-02-07 11:50AM EST85.000.080.000.450.00-107076.47%
SPG240419P000900002024-02-21 11:31AM EST90.000.050.050.400.00-2026869.63%
SPG240419P000950002024-02-13 2:52PM EST95.000.130.000.200.00-213456.06%
SPG240419P001000002024-02-26 2:03PM EST100.000.120.050.200.00-226052.05%
SPG240419P001050002024-02-29 1:11PM EST105.000.150.050.200.00-2115749.90%
SPG240419P001100002024-02-29 3:57PM EST110.000.160.050.450.00-219751.20%
SPG240419P001150002024-02-29 3:56PM EST115.000.200.200.300.00-792741.70%
SPG240419P001200002024-03-01 3:05PM EST120.000.330.200.30-0.03-8.33%140036.08%
SPG240419P001250002024-03-01 3:43PM EST125.000.350.300.40-0.06-14.63%537032.47%
SPG240419P001300002024-02-29 2:09PM EST130.000.650.450.550.00-441928.98%
SPG240419P001350002024-03-01 1:48PM EST135.001.050.800.90-0.14-11.76%338526.59%
SPG240419P001400002024-03-01 3:12PM EST140.001.741.351.60-0.36-17.14%7036825.00%
SPG240419P001450002024-03-01 3:35PM EST145.002.902.703.50-0.70-19.44%9431427.25%
SPG240419P001500002024-03-01 3:32PM EST150.004.934.505.00-1.23-19.97%445124.02%
SPG240419P001550002024-03-01 2:28PM EST155.008.917.708.30+1.15+14.82%114525.97%
SPG240419P001600002024-02-14 10:40AM EST160.0018.5211.6012.800.00-613931.24%
SPG240419P001650002024-02-28 1:19PM EST165.0016.0014.7018.500.00-2641.70%