Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG251219C00060000 | 2023-12-26 3:26PM EDT | 60.00 | 84.00 | 80.60 | 83.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPG251219C00070000 | 2023-10-23 11:00AM EDT | 70.00 | 36.70 | 50.00 | 53.50 | 0.00 | - | - | 10 | 0.00% |
| SPG251219C00075000 | 2023-11-02 12:01PM EDT | 75.00 | 41.30 | 52.50 | 55.90 | 0.00 | - | 10 | 32 | 0.00% |
| SPG251219C00085000 | 2023-11-29 11:49AM EDT | 85.00 | 39.30 | 59.20 | 61.40 | 0.00 | - | 10 | 10 | 0.00% |
| SPG251219C00090000 | 2024-02-26 12:12PM EDT | 90.00 | 60.00 | 62.50 | 66.90 | 0.00 | - | 20 | 0 | 54.35% |
| SPG251219C00100000 | 2023-12-19 4:21PM EDT | 100.00 | 48.20 | 43.50 | 46.80 | 0.00 | - | 1 | 5 | 0.00% |
| SPG251219C00105000 | 2024-06-05 10:30AM EDT | 105.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 30 | 23 | 0.00% |
| SPG251219C00110000 | 2023-11-30 11:20AM EDT | 110.00 | 20.90 | 37.30 | 39.20 | 0.00 | - | 1 | 3 | 21.42% |
| SPG251219C00115000 | 2024-06-10 12:32PM EDT | 115.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| SPG251219C00120000 | 2024-06-05 1:52PM EDT | 120.00 | 36.41 | 0.00 | 0.00 | 0.00 | - | 50 | 106 | 0.00% |
| SPG251219C00125000 | 2024-06-14 2:40PM EDT | 125.00 | 31.03 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.00% |
| SPG251219C00130000 | 2024-05-22 2:51PM EDT | 130.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| SPG251219C00135000 | 2024-05-23 3:08PM EDT | 135.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| SPG251219C00140000 | 2024-05-06 2:40PM EDT | 140.00 | 20.60 | 23.70 | 25.30 | 0.00 | - | 51 | 121 | 31.07% |
| SPG251219C00145000 | 2024-05-31 1:26PM EDT | 145.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| SPG251219C00150000 | 2024-05-31 11:32AM EDT | 150.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 0.39% |
| SPG251219C00155000 | 2024-06-18 10:23AM EDT | 155.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.78% |
| SPG251219C00160000 | 2024-05-30 12:09PM EDT | 160.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 1.56% |
| SPG251219C00165000 | 2024-05-23 2:47PM EDT | 165.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 21 | 129 | 1.56% |
| SPG251219C00170000 | 2024-05-10 3:15PM EDT | 170.00 | 9.00 | 10.60 | 11.70 | 0.00 | - | 1 | 32 | 27.64% |
| SPG251219C00175000 | 2024-06-12 3:24PM EDT | 175.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| SPG251219C00180000 | 2024-06-07 3:13PM EDT | 180.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| SPG251219C00185000 | 2023-12-14 12:31PM EDT | 185.00 | 5.30 | 5.70 | 6.60 | 0.00 | - | 3 | 9 | 25.07% |
| SPG251219C00190000 | 2024-05-07 9:45AM EDT | 190.00 | 5.20 | 5.60 | 6.30 | 0.00 | - | 1 | 1 | 26.04% |
| SPG251219C00210000 | 2024-03-19 3:58PM EDT | 210.00 | 4.30 | 2.05 | 2.60 | 0.00 | - | 1 | 1 | 23.52% |
| SPG251219C00220000 | 2024-04-29 9:30AM EDT | 220.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 14 | 2 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG251219P00055000 | 2023-10-24 2:11PM EDT | 55.00 | 2.46 | 0.70 | 2.70 | 0.00 | - | 2 | 12 | 53.76% |
| SPG251219P00060000 | 2024-01-24 11:34AM EDT | 60.00 | 1.42 | 0.00 | 1.65 | 0.00 | - | 3 | 40 | 49.15% |
| SPG251219P00065000 | 2023-08-03 3:32PM EDT | 65.00 | 3.43 | 3.50 | 4.20 | 0.00 | - | 1 | 2 | 56.67% |
| SPG251219P00070000 | 2024-04-22 9:30AM EDT | 70.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| SPG251219P00075000 | 2024-05-28 11:51AM EDT | 75.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SPG251219P00080000 | 2023-10-03 12:47PM EDT | 80.00 | 8.20 | 5.10 | 5.50 | 0.00 | - | 10 | 5 | 50.17% |
| SPG251219P00085000 | 2024-06-14 12:47PM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| SPG251219P00090000 | 2024-03-22 9:52AM EDT | 90.00 | 2.68 | 3.80 | 4.30 | 0.00 | - | 25 | 202 | 39.07% |
| SPG251219P00095000 | 2024-06-10 1:40PM EDT | 95.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| SPG251219P00100000 | 2024-05-31 3:01PM EDT | 100.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 15 | 213 | 6.25% |
| SPG251219P00105000 | 2024-05-22 12:08PM EDT | 105.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 6.25% |
| SPG251219P00110000 | 2024-05-08 10:50AM EDT | 110.00 | 5.98 | 4.40 | 5.00 | 0.00 | - | 10 | 28 | 28.45% |
| SPG251219P00115000 | 2024-06-10 1:40PM EDT | 115.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| SPG251219P00120000 | 2024-06-12 10:02AM EDT | 120.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 3.13% |
| SPG251219P00125000 | 2024-05-28 3:57PM EDT | 125.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 3.13% |
| SPG251219P00130000 | 2024-05-24 2:54PM EDT | 130.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| SPG251219P00135000 | 2024-03-06 2:59PM EDT | 135.00 | 13.32 | 12.70 | 14.00 | 0.00 | - | 8 | 20 | 28.30% |
| SPG251219P00140000 | 2024-05-01 9:59AM EDT | 140.00 | 18.18 | 11.80 | 13.70 | 0.00 | - | 194 | 218 | 24.26% |
| SPG251219P00145000 | 2024-06-12 10:44AM EDT | 145.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.39% |
| SPG251219P00150000 | 2024-02-22 4:35PM EDT | 150.00 | 18.80 | 17.50 | 20.90 | 0.00 | - | 2 | 9 | 26.76% |
| SPG251219P00155000 | 2024-03-28 11:11AM EDT | 155.00 | 18.82 | 23.80 | 27.10 | 0.00 | - | 3 | 5 | 31.16% |
| SPG251219P00160000 | 2024-01-10 4:04PM EDT | 160.00 | 28.01 | 25.40 | 28.00 | 0.00 | - | - | 2 | 27.92% |
| SPG251219P00190000 | 2024-02-06 10:43AM EDT | 190.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.