SPG - Simon Property Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPG180720C001200002018-05-18 11:56PM EDT120.0034.5432.3036.450.00-3000.00%
SPG180720C001300002018-05-16 12:58PM EDT130.0025.1322.7025.750.00-10100.00%
SPG180720C001400002018-07-11 9:55AM EDT140.0032.2231.2032.500.00-10011981.84%
SPG180720C001450002018-06-21 10:03AM EDT145.0023.7326.5529.700.00-136114.55%
SPG180720C001500002018-07-13 12:28PM EDT150.0022.0521.5521.90+0.08+0.36%317060.74%
SPG180720C001550002018-07-13 11:13AM EDT155.0017.0016.6016.90+0.52+3.16%123048.44%
SPG180720C001600002018-07-12 3:45PM EDT160.0011.5511.7011.900.00-352,13335.99%
SPG180720C001650002018-07-13 10:04AM EDT165.007.326.757.00+0.57+8.44%16,05925.78%
SPG180720C001700002018-07-13 9:36AM EDT170.002.842.452.55+0.35+14.06%11,62317.87%
SPG180720C001750002018-07-13 2:54PM EDT175.000.300.250.29-0.02-6.25%141,07615.14%
SPG180720C001800002018-07-13 2:54PM EDT180.000.020.000.08-0.04-66.67%286821.19%
SPG180720C001850002018-07-13 10:37AM EDT185.000.020.000.08-0.02-50.00%34130.86%
SPG180720C001900002018-06-26 12:45PM EDT190.000.090.000.220.00-41147.56%
SPG180720C001950002018-01-23 11:30AM EDT195.001.500.901.040.00-15380.08%
SPG180720C002000002018-02-12 10:30AM EDT200.000.120.000.210.00-51958.30%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPG180720P000850002018-03-16 11:55PM EDT85.000.170.000.260.00-11237.50%
SPG180720P000900002018-04-06 1:50PM EDT90.000.120.050.12-0.56-82.35%20288208.59%
SPG180720P000950002018-02-03 12:47AM EDT95.000.260.250.400.00-55231.64%
SPG180720P001050002018-02-23 4:33PM EDT105.000.650.430.650.00-317214.55%
SPG180720P001100002018-04-27 9:35AM EDT110.000.200.150.23-0.20-50.00%113165.63%
SPG180720P001150002018-05-16 12:55PM EDT115.000.100.060.130.00-1018137.11%
SPG180720P001200002018-06-11 9:44AM EDT120.000.030.000.060.00-6119107.81%
SPG180720P001250002018-06-11 3:26PM EDT125.000.040.000.120.00-293104.69%
SPG180720P001300002018-06-13 11:18AM EDT130.000.050.050.13-0.04-44.44%49498.44%
SPG180720P001350002018-06-18 12:13PM EDT135.000.050.020.130.00-410784.38%
SPG180720P001400002018-06-22 3:00PM EDT140.000.050.000.13-0.03-37.50%687471.48%
SPG180720P001450002018-07-12 2:13PM EDT145.000.010.000.060.00-537354.69%
SPG180720P001500002018-07-06 9:30AM EDT150.000.050.000.08-0.07-58.33%179851.56%
SPG180720P001550002018-07-13 12:06PM EDT155.000.020.000.060.00-468138.87%
SPG180720P001600002018-07-12 2:18PM EDT160.000.060.050.080.00-1375029.79%
SPG180720P001650002018-07-13 10:37AM EDT165.000.140.110.16-0.08-36.36%60399021.68%
SPG180720P001700002018-07-13 3:58PM EDT170.000.730.710.76-0.20-21.51%2156916.60%
SPG180720P001750002018-07-13 11:31AM EDT175.003.153.403.60-0.70-18.18%3215415.16%
SPG180720P001800002018-07-13 10:08AM EDT180.008.158.208.40-0.45-5.23%131721.73%
SPG180720P001900002018-07-10 9:59AM EDT190.0016.8017.5518.850.00-6058.15%
SPG180720P001950002018-01-27 12:48AM EDT195.0030.2033.0535.700.00-1515221.36%
SPG180720P002000002018-02-17 12:55AM EDT200.0044.5047.5051.800.00-1010357.42%