Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG251219C00055000 | 2024-08-06 1:32PM EDT | 55.00 | 99.76 | 107.10 | 111.50 | 0.00 | - | - | 2 | 0.00% |
| 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 | 58.50 | 61.20 | 0.00 | - | 10 | 10 | 0.00% |
| SPG251219C00090000 | 2024-02-26 12:12PM EDT | 90.00 | 60.00 | 63.30 | 68.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPG251219C00100000 | 2023-12-19 4:21PM EDT | 100.00 | 48.20 | 42.10 | 45.30 | 0.00 | - | 1 | 5 | 0.00% |
| SPG251219C00105000 | 2024-09-12 10:43AM EDT | 105.00 | 59.70 | 64.80 | 68.40 | 0.00 | - | 15 | 57 | 0.00% |
| SPG251219C00110000 | 2024-09-03 10:43AM EDT | 110.00 | 55.60 | 56.70 | 60.80 | 0.00 | - | 1 | 6 | 0.00% |
| SPG251219C00115000 | 2024-09-24 10:16AM EDT | 115.00 | 57.15 | 60.70 | 62.70 | 0.00 | - | 4 | 53 | 33.09% |
| SPG251219C00120000 | 2024-09-11 3:06PM EDT | 120.00 | 47.45 | 52.80 | 55.30 | 0.00 | - | 3 | 106 | 20.80% |
| SPG251219C00125000 | 2024-10-14 3:59PM EDT | 125.00 | 49.69 | 52.00 | 54.00 | 0.00 | - | 1 | 226 | 31.49% |
| SPG251219C00130000 | 2024-09-30 2:27PM EDT | 130.00 | 40.67 | 47.80 | 48.70 | 0.00 | - | 1 | 76 | 28.11% |
| SPG251219C00135000 | 2024-08-27 9:31AM EDT | 135.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| SPG251219C00140000 | 2024-10-15 10:06AM EDT | 140.00 | 38.40 | 39.00 | 42.30 | +4.06 | +11.82% | 1 | 123 | 30.29% |
| SPG251219C00145000 | 2024-09-25 9:30AM EDT | 145.00 | 33.15 | 35.00 | 36.70 | 0.00 | - | 1 | 46 | 26.37% |
| SPG251219C00150000 | 2024-10-08 11:06AM EDT | 150.00 | 26.45 | 32.20 | 33.00 | 0.00 | - | 2 | 146 | 25.81% |
| SPG251219C00155000 | 2024-10-15 2:18PM EDT | 155.00 | 29.60 | 28.80 | 29.60 | +6.15 | +26.23% | 3 | 60 | 25.45% |
| SPG251219C00160000 | 2024-10-09 3:07PM EDT | 160.00 | 21.47 | 25.30 | 26.20 | 0.00 | - | 1 | 63 | 24.81% |
| SPG251219C00165000 | 2024-09-26 3:00PM EDT | 165.00 | 17.80 | 22.40 | 24.10 | 0.00 | - | 2 | 150 | 25.75% |
| SPG251219C00170000 | 2024-10-09 12:19PM EDT | 170.00 | 16.40 | 19.80 | 20.40 | 0.00 | - | 2 | 93 | 24.14% |
| SPG251219C00175000 | 2024-10-15 2:09PM EDT | 175.00 | 18.31 | 17.20 | 17.90 | +3.11 | +20.46% | 2 | 41 | 23.92% |
| SPG251219C00180000 | 2024-10-15 1:25PM EDT | 180.00 | 16.32 | 14.90 | 15.80 | +4.32 | +36.00% | 7 | 23 | 23.94% |
| SPG251219C00185000 | 2024-10-15 2:52PM EDT | 185.00 | 13.72 | 12.90 | 14.30 | +4.12 | +42.92% | 3 | 25 | 24.49% |
| SPG251219C00190000 | 2024-10-15 11:43AM EDT | 190.00 | 11.50 | 11.00 | 11.80 | +3.70 | +47.44% | 1 | 21 | 23.44% |
| SPG251219C00195000 | 2024-10-07 2:22PM EDT | 195.00 | 7.15 | 9.40 | 10.20 | 0.00 | - | 2 | 1 | 23.34% |
| SPG251219C00200000 | 2024-09-27 11:50AM EDT | 200.00 | 6.10 | 7.70 | 8.70 | 0.00 | - | 8 | 12 | 23.13% |
| SPG251219C00210000 | 2024-09-24 3:49PM EDT | 210.00 | 5.00 | 5.50 | 6.00 | 0.00 | - | 4 | 12 | 22.38% |
| SPG251219C00220000 | 2024-09-27 10:35AM EDT | 220.00 | 3.00 | 3.80 | 4.30 | 0.00 | - | 3 | 11 | 22.28% |
| SPG251219C00230000 | 2024-09-27 3:33PM EDT | 230.00 | 1.95 | 2.60 | 3.00 | 0.00 | - | 2 | 2 | 22.11% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG251219P00055000 | 2024-10-11 12:36PM EDT | 55.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 2 | 14 | 50.88% |
| SPG251219P00060000 | 2024-10-15 9:30AM EDT | 60.00 | 0.20 | 0.25 | 1.85 | -0.50 | -71.43% | 3 | 40 | 56.98% |
| SPG251219P00065000 | 2023-08-03 3:32PM EDT | 65.00 | 3.43 | 3.50 | 4.20 | 0.00 | - | 1 | 2 | 71.78% |
| SPG251219P00070000 | 2024-04-22 9:30AM EDT | 70.00 | 1.80 | 1.00 | 1.85 | 0.00 | - | 2 | 20 | 52.59% |
| SPG251219P00075000 | 2024-05-28 11:51AM EDT | 75.00 | 1.75 | 0.00 | 2.70 | 0.00 | - | 1 | 4 | 56.92% |
| SPG251219P00080000 | 2024-07-18 11:10AM EDT | 80.00 | 1.35 | 0.90 | 2.50 | 0.00 | - | 1 | 6 | 52.11% |
| SPG251219P00085000 | 2024-06-21 12:50PM EDT | 85.00 | 2.10 | 1.40 | 4.90 | 0.00 | - | 5 | 45 | 51.69% |
| SPG251219P00090000 | 2024-10-14 10:32AM EDT | 90.00 | 1.43 | 0.90 | 1.85 | 0.00 | - | 1 | 203 | 42.10% |
| SPG251219P00095000 | 2024-09-03 3:39PM EDT | 95.00 | 2.42 | 1.75 | 2.05 | 0.00 | - | 1 | 10 | 40.17% |
| SPG251219P00100000 | 2024-09-16 1:38PM EDT | 100.00 | 2.43 | 1.75 | 2.00 | 0.00 | - | 1 | 213 | 37.11% |
| SPG251219P00105000 | 2024-09-24 11:52AM EDT | 105.00 | 2.53 | 2.00 | 2.35 | 0.00 | - | 10 | 15 | 35.89% |
| SPG251219P00110000 | 2024-09-06 12:43PM EDT | 110.00 | 4.10 | 2.70 | 3.10 | 0.00 | - | 1 | 29 | 35.94% |
| SPG251219P00115000 | 2024-07-30 3:45PM EDT | 115.00 | 5.00 | 3.90 | 4.40 | 0.00 | - | 1 | 52 | 37.15% |
| SPG251219P00120000 | 2024-07-22 1:16PM EDT | 120.00 | 6.20 | 5.00 | 5.60 | 0.00 | - | 1 | 229 | 37.43% |
| SPG251219P00125000 | 2024-05-28 3:57PM EDT | 125.00 | 9.40 | 7.60 | 8.40 | 0.00 | - | 1 | 233 | 40.79% |
| SPG251219P00130000 | 2024-08-14 3:58PM EDT | 130.00 | 9.50 | 6.60 | 7.30 | 0.00 | - | 1 | 5 | 35.41% |
| SPG251219P00135000 | 2024-09-19 11:58AM EDT | 135.00 | 7.50 | 5.40 | 5.80 | 0.00 | - | 17 | 37 | 29.42% |
| SPG251219P00140000 | 2024-09-30 1:57PM EDT | 140.00 | 8.00 | 6.40 | 6.70 | 0.00 | - | 2 | 261 | 28.48% |
| SPG251219P00145000 | 2024-09-19 12:01PM EDT | 145.00 | 10.42 | 7.50 | 8.00 | 0.00 | - | 10 | 22 | 28.06% |
| SPG251219P00150000 | 2024-10-09 12:00PM EDT | 150.00 | 10.56 | 8.80 | 9.20 | 0.00 | - | 1 | 24 | 27.21% |
| SPG251219P00155000 | 2024-10-15 2:19PM EDT | 155.00 | 10.50 | 10.30 | 10.70 | -1.80 | -14.63% | 3 | 5 | 26.61% |
| SPG251219P00160000 | 2024-09-10 3:29PM EDT | 160.00 | 17.25 | 14.10 | 14.60 | 0.00 | - | 2 | 5 | 29.26% |
| SPG251219P00175000 | 2024-10-02 3:20PM EDT | 175.00 | 21.80 | 18.30 | 18.90 | 0.00 | - | - | 44 | 24.78% |
| 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.