Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,014.59 +900.78 (+1.34%) CMC Crypto 200
1,372.40 +41.80 (+3.14%)
Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG260116C00055000 | 2024-07-15 2:09PM EDT | 55.00 | 94.39 | 96.00 | 99.90 | 0.00 | - | 5 | 5 | 60.62% |
| SPG260116C00060000 | 2024-03-06 4:48PM EDT | 60.00 | 92.57 | 88.50 | 93.00 | 0.00 | - | 2 | 0 | 40.85% |
| SPG260116C00065000 | 2024-02-16 3:20PM EDT | 65.00 | 85.65 | 84.50 | 89.00 | 0.00 | - | 2 | 0 | 46.30% |
| SPG260116C00070000 | 2024-03-06 4:42PM EDT | 70.00 | 82.39 | 78.70 | 83.00 | 0.00 | - | 10 | 0 | 34.64% |
| SPG260116C00075000 | 2023-11-17 1:03PM EDT | 75.00 | 47.05 | 68.00 | 72.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPG260116C00080000 | 2024-06-06 3:33PM EDT | 80.00 | 73.77 | 64.50 | 69.50 | 0.00 | - | 15 | 10 | 0.00% |
| SPG260116C00085000 | 2024-02-15 3:51PM EDT | 85.00 | 63.00 | 64.70 | 69.50 | 0.00 | - | 2 | 0 | 35.87% |
| 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 | 52.80 | 56.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPG260116C00100000 | 2024-07-25 1:35PM EDT | 100.00 | 51.18 | 53.30 | 56.00 | 0.00 | - | 3 | 109 | 32.55% |
| SPG260116C00105000 | 2024-06-10 10:15AM EDT | 105.00 | 50.34 | 44.30 | 47.00 | 0.00 | - | 30 | 34 | 0.00% |
| SPG260116C00110000 | 2024-07-05 1:02PM EDT | 110.00 | 39.95 | 44.50 | 46.30 | 0.00 | - | 1 | 48 | 27.76% |
| SPG260116C00115000 | 2024-06-11 9:55AM EDT | 115.00 | 40.95 | 38.40 | 40.30 | 0.00 | - | 1 | 6 | 22.53% |
| SPG260116C00120000 | 2024-07-22 2:07PM EDT | 120.00 | 40.80 | 36.50 | 37.80 | 0.00 | - | 14 | 80 | 25.68% |
| SPG260116C00125000 | 2024-07-02 2:07PM EDT | 125.00 | 29.45 | 32.80 | 33.80 | 0.00 | - | 8 | 44 | 24.81% |
| SPG260116C00130000 | 2024-07-23 2:40PM EDT | 130.00 | 33.41 | 29.30 | 30.50 | 0.00 | - | 1 | 52 | 24.90% |
| SPG260116C00135000 | 2024-05-16 10:08AM EDT | 135.00 | 24.70 | 24.50 | 25.50 | 0.00 | - | 1 | 51 | 21.90% |
| SPG260116C00140000 | 2024-07-23 3:45PM EDT | 140.00 | 26.45 | 23.10 | 24.00 | 0.00 | - | 2 | 631 | 24.15% |
| SPG260116C00145000 | 2024-07-26 10:30AM EDT | 145.00 | 20.05 | 20.10 | 21.20 | +0.51 | +2.61% | 1 | 1,432 | 23.96% |
| SPG260116C00150000 | 2024-07-23 9:45AM EDT | 150.00 | 20.80 | 17.50 | 18.60 | 0.00 | - | 5 | 122 | 23.73% |
| SPG260116C00155000 | 2024-07-25 12:36PM EDT | 155.00 | 15.29 | 15.50 | 16.80 | 0.00 | - | 1 | 34 | 24.29% |
| SPG260116C00160000 | 2024-07-19 1:14PM EDT | 160.00 | 14.10 | 12.60 | 14.10 | 0.00 | - | 3 | 94 | 23.33% |
| SPG260116C00165000 | 2024-07-26 10:24AM EDT | 165.00 | 11.35 | 11.10 | 12.20 | -2.65 | -18.93% | 32 | 83 | 23.18% |
| SPG260116C00170000 | 2024-07-26 3:49PM EDT | 170.00 | 10.30 | 9.70 | 10.50 | -1.20 | -10.43% | 3 | 34 | 23.02% |
| SPG260116C00175000 | 2024-07-26 10:26AM EDT | 175.00 | 8.30 | 8.20 | 9.00 | +1.10 | +15.28% | 2 | 38 | 22.88% |
| SPG260116C00180000 | 2024-06-06 1:49PM EDT | 180.00 | 8.50 | 5.60 | 6.30 | 0.00 | - | 2 | 36 | 20.64% |
| SPG260116C00185000 | 2024-07-01 3:24PM EDT | 185.00 | 5.20 | 6.00 | 6.50 | 0.00 | - | 1 | 6 | 22.59% |
| SPG260116C00190000 | 2024-05-23 10:37AM EDT | 190.00 | 4.30 | 3.80 | 4.50 | 0.00 | - | 5 | 6 | 20.73% |
| SPG260116C00195000 | 2024-07-01 3:12PM EDT | 195.00 | 3.65 | 4.20 | 4.80 | 0.00 | - | 1 | 41 | 22.66% |
| SPG260116C00200000 | 2024-07-24 10:34AM EDT | 200.00 | 4.20 | 3.50 | 4.10 | 0.00 | - | 2 | 12 | 22.67% |
| SPG260116C00210000 | 2024-02-06 11:35AM EDT | 210.00 | 2.29 | 3.20 | 6.00 | 0.00 | - | 1 | 3 | 28.69% |
| SPG260116C00220000 | 2024-07-18 10:24AM EDT | 220.00 | 2.63 | 1.70 | 2.15 | 0.00 | - | 8 | 14 | 22.71% |
| SPG260116C00230000 | 2024-07-24 3:14PM EDT | 230.00 | 1.35 | 1.15 | 1.55 | 0.00 | - | 1 | 8 | 22.74% |
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 | 0.40 | 1.10 | 0.00 | - | 12 | 46 | 50.61% |
| SPG260116P00060000 | 2024-05-16 3:24PM EDT | 60.00 | 1.36 | 0.35 | 2.15 | 0.00 | - | 1 | 17 | 54.22% |
| SPG260116P00065000 | 2023-10-25 3:08PM EDT | 65.00 | 4.00 | 0.35 | 4.10 | 0.00 | - | - | 0 | 50.54% |
| SPG260116P00070000 | 2024-01-25 10:30AM EDT | 70.00 | 1.95 | 1.65 | 2.00 | 0.00 | - | 20 | 19 | 45.48% |
| SPG260116P00075000 | 2024-07-18 10:44AM EDT | 75.00 | 1.25 | 0.60 | 1.80 | 0.00 | - | 1 | 23 | 40.93% |
| SPG260116P00080000 | 2024-05-08 2:21PM EDT | 80.00 | 2.29 | 1.55 | 2.05 | 0.00 | - | 3 | 102 | 39.00% |
| SPG260116P00085000 | 2024-07-01 2:40PM EDT | 85.00 | 2.20 | 1.70 | 2.10 | 0.00 | - | 1 | 15 | 36.16% |
| SPG260116P00090000 | 2024-06-26 11:44AM EDT | 90.00 | 2.60 | 1.85 | 2.45 | 0.00 | - | 1 | 14 | 34.66% |
| SPG260116P00095000 | 2024-07-10 2:28PM EDT | 95.00 | 3.10 | 2.50 | 2.85 | 0.00 | - | 5 | 27 | 33.23% |
| SPG260116P00100000 | 2024-07-24 2:59PM EDT | 100.00 | 3.22 | 3.00 | 3.40 | 0.00 | - | 1 | 530 | 32.14% |
| SPG260116P00105000 | 2024-07-24 2:41PM EDT | 105.00 | 3.80 | 3.20 | 4.00 | 0.00 | - | 179 | 279 | 31.00% |
| SPG260116P00110000 | 2024-07-24 11:26AM EDT | 110.00 | 4.40 | 4.40 | 4.80 | 0.00 | - | 15 | 48 | 30.17% |
| SPG260116P00115000 | 2024-05-30 12:18PM EDT | 115.00 | 7.00 | 3.20 | 7.80 | 0.00 | - | 1 | 38 | 33.69% |
| SPG260116P00120000 | 2024-07-24 3:17PM EDT | 120.00 | 6.93 | 6.30 | 6.80 | 0.00 | - | 1 | 48 | 28.63% |
| SPG260116P00125000 | 2024-07-17 2:48PM EDT | 125.00 | 7.10 | 7.50 | 8.20 | 0.00 | - | 4 | 166 | 28.24% |
| SPG260116P00130000 | 2024-07-15 10:43AM EDT | 130.00 | 9.80 | 8.90 | 9.70 | 0.00 | - | 1 | 76 | 27.71% |
| SPG260116P00135000 | 2024-07-12 11:02AM EDT | 135.00 | 11.80 | 10.50 | 11.20 | 0.00 | - | 1 | 10 | 26.92% |
| SPG260116P00140000 | 2024-07-25 12:36PM EDT | 140.00 | 13.05 | 12.10 | 13.10 | 0.00 | - | 1 | 684 | 26.48% |
| SPG260116P00145000 | 2024-07-23 11:31AM EDT | 145.00 | 12.70 | 14.30 | 15.30 | 0.00 | - | 1 | 14 | 26.19% |
| SPG260116P00150000 | 2024-07-24 3:32PM EDT | 150.00 | 18.00 | 16.50 | 17.50 | 0.00 | - | 1 | 47 | 25.63% |
| SPG260116P00155000 | 2024-07-17 10:42AM EDT | 155.00 | 19.75 | 18.90 | 20.10 | +1.55 | +8.52% | 1 | 32 | 25.34% |
| SPG260116P00160000 | 2024-06-10 3:43PM EDT | 160.00 | 21.60 | 23.30 | 24.60 | 0.00 | - | 2 | 16 | 27.36% |
| SPG260116P00165000 | 2024-02-05 11:53AM EDT | 165.00 | 36.80 | 27.20 | 28.80 | 0.00 | - | - | 1 | 28.71% |
| SPG260116P00170000 | 2024-03-01 11:17AM EDT | 170.00 | 32.00 | 25.10 | 29.20 | 0.00 | - | 4 | 4 | 24.65% |
| SPG260116P00175000 | 2023-12-14 11:03AM EDT | 175.00 | 37.00 | 35.60 | 39.60 | 0.00 | - | - | 1 | 34.13% |
© 2024 Yahoo. All rights reserved.