Australia markets closed

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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG250117C000450002023-12-06 3:32PM EST45.0086.5094.5098.500.00-810.00%
SPG250117C000500002023-12-06 3:43PM EST50.0081.4089.0093.500.00-200.00%
SPG250117C000550002023-12-07 1:00PM EST55.0076.1783.9088.500.00-120.00%
SPG250117C000600002024-01-16 1:41PM EST60.0086.1586.8090.500.00-1238.18%
SPG250117C000650002023-12-06 2:02PM EST65.0067.1074.1077.000.00-700.00%
SPG250117C000700002024-01-19 1:32PM EST70.0072.0077.8082.100.00-3411255.65%
SPG250117C000750002023-12-06 3:51PM EST75.0056.5465.5067.400.00-5100.00%
SPG250117C000800002024-02-26 11:14AM EST80.0070.5868.6072.600.00-152750.46%
SPG250117C000850002023-11-30 11:48AM EST85.0038.2057.7061.500.00-160.00%
SPG250117C000900002024-02-29 10:33AM EST90.0059.9059.3062.600.00-10017542.62%
SPG250117C000950002024-01-09 11:29AM EST95.0047.9048.5051.800.00-1900.00%
SPG250117C001000002024-02-22 11:52AM EST100.0053.0049.6052.800.00-234436.44%
SPG250117C001050002024-02-22 10:58AM EST105.0047.0045.6047.600.00-120532.20%
SPG250117C001100002024-03-01 1:11PM EST110.0041.6041.2043.50+0.60+1.46%317132.41%
SPG250117C001150002024-03-01 9:41AM EST115.0033.9037.2038.00-1.70-4.78%144127.34%
SPG250117C001200002024-02-29 12:30PM EST120.0033.0033.0033.90+1.48+4.70%142427.02%
SPG250117C001250002024-02-27 2:40PM EST125.0028.6828.9029.900.00-31,27326.41%
SPG250117C001300002024-02-29 10:24AM EST130.0024.9025.3026.100.00-143025.80%
SPG250117C001350002024-03-01 10:17AM EST135.0020.9522.0022.60-0.05-0.24%1067225.35%
SPG250117C001400002024-03-01 3:15PM EST140.0018.6018.7019.30+1.30+7.51%1842324.79%
SPG250117C001450002024-02-27 3:57PM EST145.0015.9015.8016.400.00-1491924.48%
SPG250117C001500002024-03-01 3:35PM EST150.0013.3013.2013.80+0.90+7.26%957824.20%
SPG250117C001550002024-03-01 10:45AM EST155.0010.1510.9011.40-0.55-5.14%845523.77%
SPG250117C001600002024-03-01 9:39AM EST160.007.528.909.40-0.49-6.12%2439023.55%
SPG250117C001650002024-03-01 11:10AM EST165.006.776.407.60-0.53-7.26%325523.21%
SPG250117C001700002024-02-29 2:09PM EST170.005.105.806.200.00-238423.15%
SPG250117C001750002024-02-28 9:58AM EST175.004.314.605.000.00-336623.05%
SPG250117C001800002024-02-22 1:43PM EST180.004.303.604.500.00-211624.09%
SPG250117C001850002024-02-29 3:50PM EST185.002.522.853.100.00-26922.66%
SPG250117C001900002024-02-22 3:29PM EST190.002.652.202.400.00-13322.47%
SPG250117C001950002024-02-15 2:56PM EST195.001.501.701.950.00-165322.66%
SPG250117C002000002024-02-27 10:29AM EST200.001.351.301.550.00-18422.71%
SPG250117C002100002024-02-28 3:15PM EST210.000.820.750.900.00-21222.45%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG250117P000450002024-02-20 10:07AM EST45.000.130.050.250.00-516755.76%
SPG250117P000500002024-02-12 2:27PM EST50.000.120.050.450.00-1024954.83%
SPG250117P000550002024-01-22 9:30AM EST55.000.400.000.000.00-55425.00%
SPG250117P000600002024-02-09 9:43AM EST60.000.360.100.700.00-28154.81%
SPG250117P000650002024-03-01 1:49PM EST65.000.350.250.65-0.10-22.22%157549.81%
SPG250117P000700002024-01-23 9:50AM EST70.000.550.150.800.00-74747.66%
SPG250117P000750002024-02-21 12:26PM EST75.000.700.350.900.00-1532644.90%
SPG250117P000800002024-02-20 12:14PM EST80.001.000.451.100.00-1035943.03%
SPG250117P000850002024-02-13 9:30AM EST85.000.950.601.25-0.30-24.00%221240.63%
SPG250117P000900002024-02-29 12:52PM EST90.001.201.051.150.00-632836.49%
SPG250117P000950002024-02-29 10:13AM EST95.001.401.301.450.00-172535.17%
SPG250117P001000002024-03-01 2:28PM EST100.001.800.901.80-0.03-1.64%4256233.81%
SPG250117P001050002024-03-01 2:28PM EST105.002.201.602.20+0.05+2.33%1341132.41%
SPG250117P001100002024-03-01 3:32PM EST110.002.672.552.75-0.13-4.64%757731.32%
SPG250117P001150002024-02-29 3:57PM EST115.003.703.203.50+0.20+5.71%133130.53%
SPG250117P001200002024-02-29 12:40PM EST120.004.434.004.400.00-166029.76%
SPG250117P001250002024-02-29 12:55PM EST125.005.375.005.300.00-155428.58%
SPG250117P001300002024-02-27 11:15AM EST130.006.016.108.400.00-245931.95%
SPG250117P001350002024-02-20 10:29AM EST135.008.107.508.000.00-17527.12%
SPG250117P001400002024-02-27 11:16AM EST140.009.009.2010.900.00-28228.76%
SPG250117P001450002024-02-15 1:57PM EST145.0012.5511.2011.900.00-16326.24%
SPG250117P001500002024-02-29 11:22AM EST150.0014.4013.5014.100.00-2710725.55%
SPG250117P001550002024-02-23 3:22PM EST155.0015.9016.0017.200.00-113826.00%
SPG250117P001600002024-02-28 2:48PM EST160.0020.8018.8021.50+1.75+9.19%52428.13%
SPG250117P001650002024-02-29 1:54PM EST165.0023.5020.4023.900.00-151426.45%
SPG250117P001700002024-02-20 1:50PM EST170.0026.9225.4026.100.00-1523.84%
SPG250117P001750002023-12-14 11:52AM EST175.0032.8030.6032.900.00--229.77%
SPG250117P001800002023-01-26 10:37AM EST180.0057.6059.2561.050.00-2372.42%
SPG250117P001850002023-08-24 10:47AM EST185.0075.1072.9074.200.00-2089.83%
SPG250117P001950002023-06-07 12:58PM EST195.0084.5075.1077.300.00-20081.05%