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 | 57.50% |
| SPG260116C00065000 | 2024-02-16 3:20PM EDT | 65.00 | 85.65 | 84.50 | 89.00 | 0.00 | - | 2 | 0 | 57.23% |
| SPG260116C00070000 | 2024-03-06 4:42PM EDT | 70.00 | 82.39 | 78.70 | 83.00 | 0.00 | - | 10 | 0 | 57.36% |
| SPG260116C00075000 | 2023-11-17 1:03PM EDT | 75.00 | 47.05 | 68.00 | 72.40 | 0.00 | - | 5 | 0 | 24.95% |
| SPG260116C00080000 | 2024-03-06 4:44PM EDT | 80.00 | 72.34 | 69.30 | 73.50 | 0.00 | - | 5 | 10 | 50.54% |
| SPG260116C00085000 | 2024-02-15 3:51PM EDT | 85.00 | 63.00 | 64.70 | 69.50 | 0.00 | - | 2 | 0 | 49.42% |
| SPG260116C00090000 | 2023-11-06 11:35AM EDT | 90.00 | 30.10 | 42.00 | 43.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPG260116C00095000 | 2024-05-16 10:18AM EDT | 95.00 | 55.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPG260116C00100000 | 2024-05-10 12:09PM EDT | 100.00 | 49.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPG260116C00105000 | 2024-03-28 1:47PM EDT | 105.00 | 53.07 | 38.60 | 43.40 | 0.00 | - | 1 | 4 | 19.30% |
| SPG260116C00110000 | 2024-04-22 1:28PM EDT | 110.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPG260116C00115000 | 2024-05-28 1:48PM EDT | 115.00 | 36.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPG260116C00120000 | 2024-05-07 10:18AM EDT | 120.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPG260116C00125000 | 2024-05-07 9:48AM EDT | 125.00 | 32.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPG260116C00130000 | 2024-05-06 10:43AM EDT | 130.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPG260116C00135000 | 2024-05-16 10:08AM EDT | 135.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPG260116C00140000 | 2024-05-06 1:32PM EDT | 140.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPG260116C00145000 | 2024-05-17 12:22PM EDT | 145.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPG260116C00150000 | 2024-05-28 1:03PM EDT | 150.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPG260116C00155000 | 2024-05-20 11:33AM EDT | 155.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPG260116C00160000 | 2024-05-13 3:29PM EDT | 160.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPG260116C00165000 | 2024-05-10 9:59AM EDT | 165.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPG260116C00170000 | 2024-04-22 9:51AM EDT | 170.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPG260116C00175000 | 2024-05-15 11:28AM EDT | 175.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPG260116C00180000 | 2024-05-21 2:29PM EDT | 180.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPG260116C00185000 | 2024-05-03 9:48AM EDT | 185.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPG260116C00190000 | 2024-05-23 10:37AM EDT | 190.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPG260116C00195000 | 2024-02-22 12:19PM EDT | 195.00 | 5.83 | 5.90 | 6.80 | 0.00 | - | 1 | 40 | 26.98% |
| 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 | 29.30% |
| SPG260116C00230000 | 2024-05-07 2:03PM EDT | 230.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG260116P00055000 | 2024-05-28 11:51AM EDT | 55.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPG260116P00060000 | 2024-05-16 3:24PM EDT | 60.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPG260116P00065000 | 2023-10-25 3:08PM EDT | 65.00 | 4.00 | 0.35 | 4.10 | 0.00 | - | - | 0 | 55.37% |
| SPG260116P00070000 | 2024-01-25 10:30AM EDT | 70.00 | 1.95 | 1.65 | 2.00 | 0.00 | - | 1 | 19 | 41.86% |
| SPG260116P00075000 | 2024-05-20 3:05PM EDT | 75.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPG260116P00080000 | 2024-05-08 2:21PM EDT | 80.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPG260116P00085000 | 2024-03-21 10:28AM EDT | 85.00 | 2.60 | 3.30 | 3.70 | 0.00 | - | 2 | 15 | 38.83% |
| SPG260116P00090000 | 2024-05-09 3:51PM EDT | 90.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPG260116P00095000 | 2024-04-09 10:45AM EDT | 95.00 | 4.30 | 1.85 | 3.90 | 0.00 | - | 1 | 23 | 33.22% |
| SPG260116P00100000 | 2024-05-22 2:51PM EDT | 100.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPG260116P00105000 | 2024-05-23 9:58AM EDT | 105.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SPG260116P00110000 | 2024-05-23 12:18PM EDT | 110.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPG260116P00115000 | 2024-05-23 12:20PM EDT | 115.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPG260116P00120000 | 2024-05-21 2:19PM EDT | 120.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPG260116P00125000 | 2024-05-23 11:51AM EDT | 125.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| SPG260116P00130000 | 2024-05-21 11:07AM EDT | 130.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPG260116P00135000 | 2024-05-23 12:11PM EDT | 135.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPG260116P00140000 | 2024-05-24 2:38PM EDT | 140.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| SPG260116P00145000 | 2024-05-21 10:45AM EDT | 145.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPG260116P00150000 | 2024-05-15 11:46AM EDT | 150.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPG260116P00155000 | 2024-05-23 10:25AM EDT | 155.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPG260116P00160000 | 2024-03-28 10:42AM EDT | 160.00 | 21.65 | 26.00 | 29.40 | 0.00 | - | 2 | 16 | 28.77% |
| SPG260116P00165000 | 2024-02-05 11:53AM EDT | 165.00 | 36.80 | 27.20 | 28.80 | 0.00 | - | - | 1 | 23.40% |
| SPG260116P00170000 | 2024-03-01 11:17AM EDT | 170.00 | 32.00 | 25.10 | 29.20 | 0.00 | - | 4 | 4 | 18.79% |
| SPG260116P00175000 | 2023-12-14 11:03AM EDT | 175.00 | 37.00 | 35.60 | 39.60 | 0.00 | - | - | 1 | 28.30% |
© 2024 Yahoo. All rights reserved.