SPG - Simon Property Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPG191018C001300002019-08-22 1:36PM EDT130.0019.8023.8027.550.00--067.99%
SPG191018C001350002019-08-29 3:09PM EDT135.0014.2818.7522.600.00--058.55%
SPG191018C001400002019-08-13 3:43PM EDT140.0012.0014.5515.300.00-1023.88%
SPG191018C001450002019-09-20 2:21PM EDT145.0011.0010.6511.45+0.05+0.46%40029.40%
SPG191018C001500002019-09-20 3:20PM EDT150.007.326.807.30+1.61+28.20%14025.64%
SPG191018C001550002019-09-20 3:21PM EDT155.003.743.303.60+0.53+16.51%54020.90%
SPG191018C001600002019-09-20 3:59PM EDT160.001.181.111.22+0.03+2.61%1,578017.74%
SPG191018C001650002019-09-20 3:57PM EDT165.000.330.260.36-0.03-8.33%124017.43%
SPG191018C001700002019-09-18 12:46PM EDT170.000.080.050.28-0.08-50.00%5021.97%
SPG191018C001750002019-09-18 3:33PM EDT175.000.130.090.110.00-2022.80%
SPG191018C001800002019-09-13 12:27PM EDT180.000.060.000.000.00-3012.50%
SPG191018C001850002019-09-05 1:00PM EDT185.000.040.000.070.00-15029.20%
SPG191018C001900002019-09-04 2:42PM EDT190.000.040.000.000.00-2012.50%
SPG191018C001950002019-07-31 11:45AM EDT195.000.060.000.060.00-35635.74%
SPG191018C002000002019-08-09 1:28PM EDT200.000.110.000.000.00-41825.00%
SPG191018C002100002019-07-12 11:04AM EDT210.000.050.000.070.00-3046.29%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPG191018P001150002019-09-20 10:07AM EDT115.000.060.000.09-0.06-50.00%6049.22%
SPG191018P001200002019-08-29 9:50AM EDT120.000.380.000.140.00-2045.80%
SPG191018P001250002019-09-10 10:06AM EDT125.000.090.000.180.00-1041.16%
SPG191018P001300002019-09-18 9:39AM EDT130.000.160.000.16-0.04-20.00%3034.03%
SPG191018P001350002019-09-20 12:36PM EDT135.000.170.190.25-0.01-5.56%4030.27%
SPG191018P001400002019-09-20 3:42PM EDT140.000.390.320.44-0.02-4.88%2027.05%
SPG191018P001450002019-09-20 3:57PM EDT145.000.700.690.71-0.10-12.50%99022.88%
SPG191018P001500002019-09-20 3:57PM EDT150.001.501.471.55-0.11-6.83%72020.83%
SPG191018P001550002019-09-20 3:07PM EDT155.002.773.053.15-0.43-13.44%191018.51%
SPG191018P001600002019-09-20 2:13PM EDT160.004.855.356.25-1.25-20.49%8018.24%
SPG191018P001650002019-09-20 9:39AM EDT165.009.709.3510.55-1.30-11.82%4020.12%
SPG191018P001700002019-09-20 9:39AM EDT170.0014.9112.7516.55-8.69-36.82%500036.30%
SPG191018P001750002019-07-03 10:01AM EDT175.0013.6017.7018.600.00-4790.00%
SPG191018P001800002019-08-14 12:14PM EDT180.0030.7824.0527.950.00-1061.61%
SPG191018P001850002019-08-27 12:20PM EDT185.0037.7327.6031.750.00-53057.28%
SPG191018P001900002019-08-22 2:01PM EDT190.0041.6132.5036.700.00-23062.40%
SPG191018P001950002019-06-07 11:17AM EDT195.0025.2531.9035.900.00-1130.00%
SPG191018P002000002019-07-31 1:34PM EDT200.0047.7548.7053.050.00-50109.30%