SPG - Simon Property Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPG190621C001600002019-06-18 9:55AM EDT160.008.506.156.80+3.75+78.95%214145.70%
SPG190621C001650002019-06-18 10:48AM EDT165.002.732.022.25+0.25+10.08%5061327.10%
SPG190621C001700002019-06-18 2:56PM EDT170.000.200.180.29-0.16-44.44%3111,53924.51%
SPG190621C001750002019-06-17 3:03PM EDT175.000.050.000.050.00-51,01330.08%
SPG190621C001800002019-06-03 2:04PM EDT180.000.050.000.070.00-241845.51%
SPG190621C001850002019-06-18 3:49PM EDT185.000.040.000.060.00-539051.56%
SPG190621C001900002019-06-18 3:49PM EDT190.000.030.000.06+0.01+50.00%57562.50%
SPG190621C001950002019-05-24 10:10AM EDT195.000.050.000.060.00-22372.66%
SPG190621C002000002019-05-31 10:08AM EDT200.000.040.000.150.00-1392.97%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPG190621P001400002019-06-13 9:53AM EDT140.000.010.000.060.00-203978.91%
SPG190621P001450002019-06-11 9:32AM EDT145.000.100.010.150.00-111473.83%
SPG190621P001500002019-06-13 9:51AM EDT150.000.160.000.100.00-2049153.71%
SPG190621P001550002019-06-18 1:36PM EDT155.000.060.000.10+0.03+100.00%31,32343.56%
SPG190621P001600002019-06-18 3:00PM EDT160.000.170.120.21+0.01+6.25%101,95631.74%
SPG190621P001650002019-06-18 3:31PM EDT165.000.950.790.99-0.06-5.94%171,18124.85%
SPG190621P001700002019-06-18 2:33PM EDT170.003.603.654.40-0.39-9.77%974630.57%
SPG190621P001750002019-06-18 9:35AM EDT175.007.108.459.35-3.85-35.16%210349.90%
SPG190621P001800002019-05-23 3:38PM EDT180.009.0013.1514.400.00-172269.68%
SPG190621P001850002019-05-29 2:30PM EDT185.0020.2117.9019.800.00-30100.49%
SPG190621P001900002019-05-24 3:44PM EDT190.0018.7023.0024.650.00-50111.91%
SPG190621P001950002019-06-07 11:17AM EDT195.0019.4527.9029.800.00---133.11%
SPG190621P002500002019-06-07 11:17AM EDT250.0082.6581.5086.100.00--0324.37%