Canada markets closed

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
62.19+0.99 (+1.62%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPG200821C000400002020-08-03 10:10AM EDT40.0020.5521.3023.200.00-616105.47%
SPG200821C000450002020-08-04 12:29PM EDT45.0016.3516.3018.350.00-13191.80%
SPG200821C000500002020-08-06 2:20PM EDT50.0011.7011.2013.600.00-2325672.27%
SPG200821C000550002020-08-07 12:35PM EDT55.007.507.308.450.00-10243165.82%
SPG200821C000600002020-08-07 3:59PM EDT60.004.704.005.45+0.65+16.05%2772,34773.88%
SPG200821C000650002020-08-07 3:58PM EDT65.002.532.402.55+0.25+10.96%1,18811,61774.78%
SPG200821C000700002020-08-07 3:58PM EDT70.001.331.301.35+0.09+7.26%1,8917,90279.59%
SPG200821C000750002020-08-07 3:58PM EDT75.000.750.740.80+0.09+13.64%1,5265,40686.04%
SPG200821C000800002020-08-07 3:58PM EDT80.000.460.410.50+0.05+12.20%2632,41391.41%
SPG200821C000850002020-08-07 3:56PM EDT85.000.310.280.47+0.06+24.00%893,676102.54%
SPG200821C000900002020-08-07 3:51PM EDT90.000.180.180.24+0.01+5.88%3111,683104.10%
SPG200821C000950002020-08-07 3:58PM EDT95.000.150.130.16+0.03+25.00%4391108.98%
SPG200821C001000002020-08-07 3:17PM EDT100.000.100.070.12+0.03+42.86%591,568112.50%
SPG200821C001050002020-08-05 3:27PM EDT105.000.010.000.100.00-1276112.11%
SPG200821C001100002020-08-07 3:57PM EDT110.000.060.050.06+0.03+100.00%1494121.88%
SPG200821C001150002020-08-07 12:37PM EDT115.000.040.000.05+0.01+33.33%3464118.75%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPG200821P000400002020-08-07 1:51PM EDT40.000.040.060.09-0.01-20.00%221,231108.98%
SPG200821P000450002020-08-07 3:44PM EDT45.000.130.100.15+0.03+30.00%2123,92790.43%
SPG200821P000500002020-08-07 3:47PM EDT50.000.360.300.37+0.05+16.13%3818,23380.57%
SPG200821P000550002020-08-07 3:59PM EDT55.001.081.001.10-0.10-8.47%1,07810,59577.59%
SPG200821P000600002020-08-07 3:59PM EDT60.002.822.733.00-0.43-13.23%46511,41481.01%
SPG200821P000650002020-08-07 1:33PM EDT65.005.605.555.95-0.79-12.36%737,67284.57%
SPG200821P000700002020-08-07 1:51PM EDT70.009.359.4510.00-0.65-6.50%2665394.24%
SPG200821P000750002020-08-07 3:49PM EDT75.0013.9513.9015.15-0.25-1.76%15184114.31%
SPG200821P000800002020-08-04 10:18AM EDT80.0018.0317.2020.000.00-1180105.76%
SPG200821P000850002020-08-07 11:07AM EDT85.0024.8122.2024.85+1.46+6.25%345119.53%
SPG200821P000900002020-08-07 10:26AM EDT90.0029.6527.1529.80+0.05+0.17%326132.23%
SPG200821P000950002020-08-04 9:30AM EDT95.0035.0632.2034.650.00-129143.36%
SPG200821P001000002020-07-27 12:09PM EDT100.0040.1037.1539.550.00-148151.56%
SPG200821P001050002020-08-05 2:20PM EDT105.0044.2042.1544.45+1.00+2.31%220159.96%
SPG200821P001100002020-08-07 10:46AM EDT110.0049.3547.2049.40+1.58+3.31%1020170.51%
SPG200821P001150002020-06-30 12:59PM EDT115.0049.2550.7053.550.00--8195.90%