Australia markets open in 2 hours 28 minutes

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.37-1.26 (-1.20%)
At close: 04:00PM EDT
103.81 +0.44 (+0.43%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG231020C000550002023-05-31 1:07PM EDT55.0049.6060.3061.800.00-10478.86%
SPG231020C000700002023-05-24 11:47AM EDT70.0032.8138.1039.300.00--0227.49%
SPG231020C000750002023-09-12 10:31AM EDT75.0040.0528.1029.000.00-222277.25%
SPG231020C000800002023-10-03 3:44PM EDT80.0023.5023.2024.00-5.27-18.32%1166.80%
SPG231020C000850002023-10-02 2:10PM EDT85.0020.3018.2019.100.00-1255.66%
SPG231020C000900002023-09-27 3:14PM EDT90.0019.6013.6014.200.00-1356.64%
SPG231020C000950002023-10-03 12:53PM EDT95.008.808.909.30-9.90-52.94%3242.19%
SPG231020C001000002023-10-03 12:19PM EDT100.004.654.705.00-1.31-21.98%12833.55%
SPG231020C001050002023-10-03 3:39PM EDT105.001.701.801.90-0.73-30.04%10033128.55%
SPG231020C001100002023-10-03 3:23PM EDT110.000.400.400.50-0.19-32.20%625,58227.05%
SPG231020C001150002023-10-03 3:39PM EDT115.000.150.100.15+0.01+7.14%2234,03529.30%
SPG231020C001200002023-10-03 3:46PM EDT120.000.090.050.10-0.01-10.00%344,94835.55%
SPG231020C001250002023-10-03 11:34AM EDT125.000.050.000.100.00-72,15543.36%
SPG231020C001300002023-10-03 2:13PM EDT130.000.030.000.05+0.02+200.00%32,34345.90%
SPG231020C001350002023-10-03 9:38AM EDT135.000.030.000.050.00-254652.34%
SPG231020C001400002023-10-03 9:38AM EDT140.000.040.000.10-0.01-20.00%138858.20%
SPG231020C001450002023-07-26 10:32AM EDT145.000.300.000.100.00-23164.06%
SPG231020C001500002023-09-22 1:52PM EDT150.000.040.000.050.00-11664.06%
SPG231020C001550002023-09-11 9:30AM EDT155.000.030.000.050.00-5021269.14%
SPG231020C001600002023-09-28 11:26AM EDT160.000.030.000.050.00-7873.83%
SPG231020C001650002023-07-12 9:30AM EDT165.000.050.000.000.00-1250.00%
SPG231020C001700002023-03-17 2:44PM EDT170.000.170.000.200.00-2096.88%
SPG231020C001750002023-03-17 2:42PM EDT175.000.160.000.200.00-20101.56%
SPG231020C001800002023-09-20 11:02AM EDT180.000.020.000.05-0.01-33.33%1190.63%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPG231020P000550002023-10-03 9:44AM EDT55.000.030.000.050.00-154108.59%
SPG231020P000600002023-07-24 10:24AM EDT60.000.100.000.100.00-196102.34%
SPG231020P000650002023-09-12 9:30AM EDT65.000.010.000.050.00-13382.03%
SPG231020P000700002023-08-28 10:27AM EDT70.000.150.000.050.00-15169.53%
SPG231020P000750002023-10-03 12:09PM EDT75.000.060.000.10+0.01+20.00%223863.67%
SPG231020P000800002023-10-03 1:49PM EDT80.000.050.000.05-0.01-16.67%223152.34%
SPG231020P000850002023-10-03 10:49AM EDT85.000.120.050.15+0.05+71.43%21,06149.22%
SPG231020P000900002023-10-03 3:34PM EDT90.000.200.150.25+0.06+42.86%832741.21%
SPG231020P000950002023-10-03 3:47PM EDT95.000.460.400.55+0.13+39.39%2841935.16%
SPG231020P001000002023-10-03 3:52PM EDT100.001.251.201.30+0.42+50.60%5081,13529.44%
SPG231020P001050002023-10-03 3:45PM EDT105.003.243.103.30+0.84+35.00%2681,29925.98%
SPG231020P001100002023-10-03 3:26PM EDT110.007.106.707.00+1.63+29.80%592,09224.61%
SPG231020P001150002023-10-03 1:28PM EDT115.0011.9211.4012.00+1.53+14.73%3760936.04%
SPG231020P001200002023-09-27 11:14AM EDT120.0017.0016.4016.90+6.50+61.90%2743.02%
SPG231020P001250002023-09-29 10:15AM EDT125.0015.3921.3022.100.00-4758.50%
SPG231020P001300002023-09-15 3:12PM EDT130.0013.0026.0027.000.00-20063.97%
SPG231020P001350002023-07-17 9:36AM EDT135.0016.5020.3021.200.00-120.00%
SPG231020P001400002023-09-08 3:31PM EDT140.0025.4036.4037.000.00-3260.94%
SPG231020P001450002023-05-11 9:47AM EDT145.0040.9033.0035.600.00-3700.00%
SPG231020P001600002023-07-21 11:56AM EDT160.0036.0445.3046.400.00-110.00%