Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG260116C00060000 | 2024-03-06 4:48PM EDT | 60.00 | 92.57 | 88.50 | 93.00 | 0.00 | - | 2 | 0 | 63.11% |
| SPG260116C00065000 | 2024-02-16 3:20PM EDT | 65.00 | 85.65 | 84.50 | 89.00 | 0.00 | - | 2 | 0 | 62.19% |
| SPG260116C00070000 | 2024-03-06 4:42PM EDT | 70.00 | 82.39 | 78.70 | 83.00 | 0.00 | - | 10 | 0 | 54.19% |
| SPG260116C00075000 | 2023-11-17 1:03PM EDT | 75.00 | 47.05 | 68.00 | 72.40 | 0.00 | - | 5 | 0 | 34.82% |
| SPG260116C00080000 | 2024-06-06 3:33PM EDT | 80.00 | 73.77 | 64.50 | 69.00 | 0.00 | - | 15 | 10 | 39.48% |
| SPG260116C00085000 | 2024-02-15 3:51PM EDT | 85.00 | 63.00 | 64.70 | 69.50 | 0.00 | - | 2 | 0 | 52.91% |
| SPG260116C00090000 | 2023-11-06 11:35AM EDT | 90.00 | 30.10 | 42.00 | 43.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPG260116C00095000 | 2024-06-04 3:03PM EDT | 95.00 | 58.04 | 50.50 | 54.40 | 0.00 | - | 1 | 2 | 31.57% |
| SPG260116C00100000 | 2024-06-07 11:31AM EDT | 100.00 | 54.18 | 46.00 | 50.50 | 0.00 | - | 21 | 98 | 31.78% |
| SPG260116C00105000 | 2024-06-10 10:15AM EDT | 105.00 | 50.34 | 42.70 | 46.50 | 0.00 | - | 30 | 34 | 31.26% |
| SPG260116C00110000 | 2024-06-10 12:32PM EDT | 110.00 | 46.00 | 38.00 | 42.50 | 0.00 | - | 1 | 48 | 30.44% |
| SPG260116C00115000 | 2024-06-11 9:55AM EDT | 115.00 | 40.95 | 33.70 | 38.00 | 0.00 | - | 1 | 6 | 28.40% |
| SPG260116C00120000 | 2024-05-07 10:18AM EDT | 120.00 | 36.50 | 35.60 | 40.50 | 0.00 | - | 4 | 91 | 38.50% |
| SPG260116C00125000 | 2024-06-21 3:25PM EDT | 125.00 | 28.32 | 28.50 | 29.50 | -6.23 | -18.03% | 10 | 56 | 24.99% |
| SPG260116C00130000 | 2024-06-21 3:25PM EDT | 130.00 | 25.07 | 23.50 | 26.20 | -0.43 | -1.69% | 10 | 30 | 24.60% |
| SPG260116C00135000 | 2024-05-16 10:08AM EDT | 135.00 | 24.70 | 24.50 | 25.50 | 0.00 | - | 1 | 51 | 27.76% |
| SPG260116C00140000 | 2024-05-06 1:32PM EDT | 140.00 | 20.50 | 23.80 | 26.90 | 0.00 | - | 26 | 629 | 33.36% |
| SPG260116C00145000 | 2024-06-21 2:00PM EDT | 145.00 | 17.00 | 16.90 | 17.90 | -2.15 | -11.23% | 1 | 1,431 | 23.87% |
| SPG260116C00150000 | 2024-06-21 1:42PM EDT | 150.00 | 15.70 | 13.60 | 15.50 | -1.50 | -8.72% | 1 | 116 | 23.52% |
| SPG260116C00155000 | 2024-06-14 2:17PM EDT | 155.00 | 15.10 | 12.60 | 14.40 | 0.00 | - | 1 | 31 | 24.65% |
| SPG260116C00160000 | 2024-06-20 11:01AM EDT | 160.00 | 11.50 | 10.80 | 13.30 | 0.00 | - | 6 | 94 | 25.52% |
| SPG260116C00165000 | 2024-06-21 10:45AM EDT | 165.00 | 9.60 | 9.20 | 11.90 | -0.92 | -8.75% | 31 | 60 | 25.75% |
| SPG260116C00170000 | 2024-06-20 10:24AM EDT | 170.00 | 8.78 | 7.80 | 10.30 | 0.00 | - | 40 | 38 | 25.46% |
| SPG260116C00175000 | 2024-06-10 11:55AM EDT | 175.00 | 9.90 | 6.60 | 9.30 | 0.00 | - | 1 | 29 | 25.82% |
| SPG260116C00180000 | 2024-06-06 1:49PM EDT | 180.00 | 8.50 | 5.50 | 8.00 | 0.00 | - | 2 | 36 | 25.53% |
| SPG260116C00185000 | 2024-05-03 9:48AM EDT | 185.00 | 5.59 | 6.50 | 8.20 | 0.00 | - | 6 | 5 | 27.41% |
| SPG260116C00190000 | 2024-05-23 10:37AM EDT | 190.00 | 4.30 | 3.80 | 4.50 | 0.00 | - | 5 | 6 | 22.62% |
| SPG260116C00195000 | 2024-02-22 12:19PM EDT | 195.00 | 5.83 | 5.90 | 6.80 | 0.00 | - | 1 | 40 | 28.01% |
| SPG260116C00200000 | 2024-04-22 10:12AM EDT | 200.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPG260116C00210000 | 2024-02-06 11:35AM EDT | 210.00 | 2.29 | 3.20 | 6.00 | 0.00 | - | 1 | 3 | 30.35% |
| SPG260116C00220000 | 2024-06-20 1:06PM EDT | 220.00 | 1.56 | 1.20 | 1.70 | -0.06 | -3.70% | 5 | 6 | 22.67% |
| SPG260116C00230000 | 2024-06-21 1:26PM EDT | 230.00 | 1.00 | 0.80 | 1.20 | -0.79 | -44.13% | 1 | 2 | 22.61% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG260116P00055000 | 2024-06-06 11:21AM EDT | 55.00 | 0.90 | 0.30 | 1.15 | 0.00 | - | 12 | 46 | 48.07% |
| SPG260116P00060000 | 2024-05-16 3:24PM EDT | 60.00 | 1.36 | 0.35 | 2.15 | 0.00 | - | 1 | 17 | 51.03% |
| SPG260116P00065000 | 2023-10-25 3:08PM EDT | 65.00 | 4.00 | 0.35 | 4.10 | 0.00 | - | - | 0 | 56.27% |
| SPG260116P00070000 | 2024-01-25 10:30AM EDT | 70.00 | 1.95 | 1.65 | 2.00 | 0.00 | - | 1 | 19 | 42.50% |
| SPG260116P00075000 | 2024-05-20 3:04PM EDT | 75.00 | 1.90 | 1.35 | 1.85 | 0.00 | - | 12 | 22 | 38.34% |
| SPG260116P00080000 | 2024-05-08 2:21PM EDT | 80.00 | 2.29 | 1.55 | 2.05 | 0.00 | - | 6 | 102 | 36.15% |
| SPG260116P00085000 | 2024-03-21 10:28AM EDT | 85.00 | 2.60 | 3.30 | 3.70 | 0.00 | - | 2 | 15 | 39.36% |
| SPG260116P00090000 | 2024-05-09 3:51PM EDT | 90.00 | 2.90 | 2.10 | 2.75 | 0.00 | - | 5 | 14 | 32.93% |
| SPG260116P00095000 | 2024-06-07 10:14AM EDT | 95.00 | 3.05 | 1.90 | 3.40 | 0.00 | - | 1 | 24 | 32.12% |
| SPG260116P00100000 | 2024-06-12 11:45AM EDT | 100.00 | 3.21 | 2.25 | 4.00 | 0.00 | - | 10 | 527 | 30.91% |
| SPG260116P00105000 | 2024-05-23 9:58AM EDT | 105.00 | 5.27 | 2.60 | 4.80 | 0.00 | - | 18 | 101 | 30.01% |
| SPG260116P00110000 | 2024-06-05 1:44PM EDT | 110.00 | 5.30 | 5.00 | 5.70 | 0.00 | - | 5 | 32 | 29.10% |
| SPG260116P00115000 | 2024-05-30 12:18PM EDT | 115.00 | 7.00 | 4.20 | 6.70 | 0.00 | - | 1 | 38 | 28.16% |
| SPG260116P00120000 | 2024-06-18 3:31PM EDT | 120.00 | 7.70 | 5.40 | 7.90 | 0.00 | - | 2 | 47 | 27.36% |
| SPG260116P00125000 | 2024-06-06 2:36PM EDT | 125.00 | 8.30 | 6.80 | 9.40 | 0.00 | - | 1 | 166 | 26.81% |
| SPG260116P00130000 | 2024-06-17 11:11AM EDT | 130.00 | 10.57 | 8.40 | 11.00 | 0.00 | - | 7 | 75 | 26.14% |
| SPG260116P00135000 | 2024-06-17 1:50PM EDT | 135.00 | 12.37 | 10.10 | 12.80 | 0.00 | - | 1 | 10 | 25.50% |
| SPG260116P00140000 | 2024-06-10 2:54PM EDT | 140.00 | 12.80 | 12.10 | 14.80 | 0.00 | - | 1 | 632 | 24.88% |
| SPG260116P00145000 | 2024-06-17 3:41PM EDT | 145.00 | 16.10 | 14.30 | 17.10 | 0.00 | - | 3 | 26 | 24.40% |
| SPG260116P00150000 | 2024-06-18 1:39PM EDT | 150.00 | 18.68 | 16.70 | 19.60 | 0.00 | - | 19 | 45 | 23.91% |
| SPG260116P00155000 | 2024-05-23 10:25AM EDT | 155.00 | 23.00 | 20.20 | 22.30 | 0.00 | - | 1 | 25 | 23.40% |
| SPG260116P00160000 | 2024-06-10 3:43PM EDT | 160.00 | 21.60 | 22.50 | 25.40 | 0.00 | - | 2 | 16 | 23.15% |
| SPG260116P00165000 | 2024-02-05 11:53AM EDT | 165.00 | 36.80 | 27.20 | 28.80 | 0.00 | - | - | 1 | 23.04% |
| SPG260116P00170000 | 2024-03-01 11:17AM EDT | 170.00 | 32.00 | 25.10 | 29.20 | 0.00 | - | 4 | 4 | 18.09% |
| SPG260116P00175000 | 2023-12-14 11:03AM EDT | 175.00 | 37.00 | 35.60 | 39.60 | 0.00 | - | - | 1 | 27.99% |
© 2024 Yahoo. All rights reserved.