Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 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 | 73.40% |
| SPG260116C00065000 | 2024-02-16 3:20PM EDT | 65.00 | 85.65 | 84.50 | 89.00 | 0.00 | - | 2 | 0 | 70.98% |
| SPG260116C00070000 | 2024-03-06 4:42PM EDT | 70.00 | 82.39 | 78.70 | 83.00 | 0.00 | - | 10 | 0 | 62.96% |
| SPG260116C00075000 | 2023-11-17 1:03PM EDT | 75.00 | 47.05 | 68.00 | 72.40 | 0.00 | - | 5 | 0 | 47.82% |
| SPG260116C00080000 | 2024-03-06 4:44PM EDT | 80.00 | 72.34 | 69.30 | 73.50 | 0.00 | - | 5 | 10 | 55.23% |
| SPG260116C00085000 | 2024-02-15 3:51PM EDT | 85.00 | 63.00 | 64.70 | 69.50 | 0.00 | - | 2 | 0 | 52.72% |
| SPG260116C00090000 | 2023-11-06 11:35AM EDT | 90.00 | 30.10 | 42.00 | 43.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPG260116C00095000 | 2024-03-05 11:46AM EDT | 95.00 | 58.16 | 53.90 | 57.00 | 0.00 | - | - | 2 | 44.57% |
| SPG260116C00100000 | 2024-04-08 3:43PM EDT | 100.00 | 52.55 | 43.30 | 46.70 | 0.00 | - | 1 | 72 | 29.10% |
| SPG260116C00105000 | 2024-03-28 1:47PM EDT | 105.00 | 53.07 | 38.60 | 43.40 | 0.00 | - | 1 | 4 | 30.05% |
| SPG260116C00110000 | 2024-04-22 1:28PM EDT | 110.00 | 37.70 | 35.10 | 39.40 | 0.00 | - | 5 | 48 | 29.05% |
| SPG260116C00115000 | 2024-03-27 10:13AM EDT | 115.00 | 44.70 | 34.40 | 36.30 | 0.00 | - | 4 | 5 | 29.45% |
| SPG260116C00120000 | 2024-04-16 10:27AM EDT | 120.00 | 29.42 | 28.50 | 31.80 | 0.00 | - | 2 | 95 | 27.13% |
| SPG260116C00125000 | 2024-04-12 2:04PM EDT | 125.00 | 29.45 | 26.80 | 29.50 | 0.00 | - | 7 | 59 | 28.19% |
| SPG260116C00130000 | 2024-04-15 10:05AM EDT | 130.00 | 27.94 | 24.00 | 26.50 | 0.00 | - | 1 | 31 | 27.79% |
| SPG260116C00135000 | 2024-03-22 2:57PM EDT | 135.00 | 29.30 | 20.40 | 23.00 | 0.00 | - | 5 | 45 | 26.41% |
| SPG260116C00140000 | 2024-04-17 2:31PM EDT | 140.00 | 19.40 | 18.50 | 21.50 | 0.00 | - | 2 | 604 | 27.59% |
| SPG260116C00145000 | 2024-04-24 10:40AM EDT | 145.00 | 16.90 | 16.20 | 18.90 | 0.00 | - | 4 | 1,435 | 26.96% |
| SPG260116C00150000 | 2024-04-11 2:13PM EDT | 150.00 | 18.60 | 14.20 | 17.00 | 0.00 | - | 2 | 110 | 27.04% |
| SPG260116C00155000 | 2024-04-11 12:33PM EDT | 155.00 | 16.00 | 12.40 | 15.00 | 0.00 | - | 1 | 23 | 26.74% |
| SPG260116C00160000 | 2024-04-18 12:22PM EDT | 160.00 | 11.35 | 10.80 | 13.50 | 0.00 | - | 1 | 83 | 26.88% |
| SPG260116C00165000 | 2024-04-19 12:11PM EDT | 165.00 | 9.60 | 9.30 | 12.00 | 0.00 | - | 25 | 61 | 26.82% |
| SPG260116C00170000 | 2024-04-22 9:51AM EDT | 170.00 | 8.50 | 8.00 | 10.50 | 0.00 | - | 11 | 72 | 26.55% |
| SPG260116C00175000 | 2024-04-05 10:19AM EDT | 175.00 | 10.00 | 6.90 | 9.50 | 0.00 | - | 1 | 20 | 26.80% |
| SPG260116C00180000 | 2024-04-12 2:12PM EDT | 180.00 | 7.60 | 6.00 | 8.50 | 0.00 | - | 1 | 31 | 26.89% |
| SPG260116C00185000 | 2024-04-19 2:32PM EDT | 185.00 | 5.25 | 5.10 | 7.50 | 0.00 | - | 1 | 6 | 26.80% |
| SPG260116C00190000 | 2024-04-16 1:30PM EDT | 190.00 | 4.80 | 4.30 | 7.00 | 0.00 | - | 2 | 1 | 27.37% |
| SPG260116C00195000 | 2024-02-22 12:19PM EDT | 195.00 | 5.83 | 5.90 | 6.80 | 0.00 | - | 1 | 40 | 28.33% |
| SPG260116C00200000 | 2024-04-22 10:12AM EDT | 200.00 | 3.51 | 3.10 | 5.50 | 0.00 | - | 3 | 9 | 27.30% |
| SPG260116C00210000 | 2024-02-06 11:35AM EDT | 210.00 | 2.29 | 3.20 | 6.00 | 0.00 | - | 1 | 3 | 30.46% |
| SPG260116C00230000 | 2024-04-17 10:37AM EDT | 230.00 | 1.15 | 1.10 | 2.60 | 0.00 | - | 4 | 0 | 27.06% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG260116P00055000 | 2024-03-26 3:42PM EDT | 55.00 | 1.01 | 0.80 | 1.55 | 0.00 | - | 10 | 27 | 48.06% |
| SPG260116P00060000 | 2024-04-08 11:40AM EDT | 60.00 | 1.40 | 0.95 | 1.75 | 0.00 | - | 3 | 17 | 45.40% |
| SPG260116P00065000 | 2023-10-25 3:08PM EDT | 65.00 | 4.00 | 0.35 | 4.10 | 0.00 | - | - | 0 | 52.67% |
| SPG260116P00070000 | 2024-01-25 10:30AM EDT | 70.00 | 1.95 | 1.65 | 2.00 | 0.00 | - | 1 | 19 | 39.59% |
| SPG260116P00075000 | 2023-10-30 2:15PM EDT | 75.00 | 6.20 | 1.70 | 3.90 | 0.00 | - | - | 10 | 43.97% |
| SPG260116P00080000 | 2024-04-11 2:14PM EDT | 80.00 | 2.61 | 2.50 | 2.80 | 0.00 | - | 3 | 103 | 36.52% |
| SPG260116P00085000 | 2024-03-21 10:28AM EDT | 85.00 | 2.60 | 3.30 | 3.70 | 0.00 | - | 2 | 15 | 36.44% |
| SPG260116P00090000 | 2024-04-16 9:55AM EDT | 90.00 | 4.15 | 3.50 | 3.90 | 0.00 | - | 1 | 15 | 33.92% |
| SPG260116P00095000 | 2024-04-09 10:45AM EDT | 95.00 | 4.30 | 4.20 | 4.60 | 0.00 | - | 1 | 23 | 32.79% |
| SPG260116P00100000 | 2024-04-01 9:46AM EDT | 100.00 | 4.30 | 5.00 | 5.50 | 0.00 | - | 1 | 526 | 31.94% |
| SPG260116P00105000 | 2024-03-28 3:36PM EDT | 105.00 | 4.77 | 5.90 | 6.50 | 0.00 | - | 18 | 119 | 31.07% |
| SPG260116P00110000 | 2024-04-25 12:08PM EDT | 110.00 | 7.40 | 7.00 | 7.70 | 0.00 | - | 2 | 29 | 30.37% |
| SPG260116P00115000 | 2024-04-25 12:21PM EDT | 115.00 | 8.60 | 8.20 | 9.10 | 0.00 | - | 2 | 14 | 29.77% |
| SPG260116P00120000 | 2024-04-25 11:43AM EDT | 120.00 | 10.20 | 9.60 | 12.30 | 0.00 | - | 2 | 41 | 31.86% |
| SPG260116P00125000 | 2024-04-25 2:17PM EDT | 125.00 | 11.40 | 11.20 | 13.10 | 0.00 | - | 2 | 37 | 29.71% |
| SPG260116P00130000 | 2024-04-25 11:43AM EDT | 130.00 | 13.60 | 13.00 | 16.00 | 0.00 | - | 2 | 57 | 30.55% |
| SPG260116P00135000 | 2024-04-25 11:43AM EDT | 135.00 | 15.60 | 14.90 | 17.30 | 0.00 | - | 1 | 5 | 28.80% |
| SPG260116P00140000 | 2024-04-25 12:35PM EDT | 140.00 | 17.40 | 17.10 | 19.80 | 0.00 | - | 1 | 623 | 28.53% |
| SPG260116P00145000 | 2024-04-16 12:39PM EDT | 145.00 | 21.12 | 19.50 | 22.50 | 0.00 | - | 1 | 19 | 28.30% |
| SPG260116P00150000 | 2024-04-03 12:16PM EDT | 150.00 | 19.32 | 22.10 | 25.00 | 0.00 | - | 2 | 32 | 27.56% |
| SPG260116P00155000 | 2024-03-28 1:55PM EDT | 155.00 | 19.62 | 23.00 | 26.60 | 0.00 | - | 8 | 23 | 25.37% |
| SPG260116P00160000 | 2024-03-28 10:42AM EDT | 160.00 | 21.65 | 26.00 | 29.40 | 0.00 | - | 2 | 16 | 24.55% |
| SPG260116P00165000 | 2024-02-05 11:53AM EDT | 165.00 | 36.80 | 27.20 | 28.80 | 0.00 | - | - | 1 | 18.51% |
| SPG260116P00170000 | 2024-03-01 11:17AM EDT | 170.00 | 32.00 | 25.10 | 29.20 | 0.00 | - | 4 | 4 | 11.99% |
| SPG260116P00175000 | 2023-12-14 11:03AM EDT | 175.00 | 37.00 | 35.60 | 39.60 | 0.00 | - | - | 1 | 23.04% |
© 2024 Yahoo. All rights reserved.