NYSE - Nasdaq Real Time Price USD
Simon Property Group, Inc. (SPG)
158.92
+0.80
+(0.51%)
As of 2:57:21 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250620C00080000 | 4/17/2025 3:50 PM | 80 | 71.40 | 83.50 | 87.40 | 0.00 | 0.00% | 22 | 22 | 243.68% |
| SPG250620C00095000 | 5/13/2025 10:56 AM | 95 | 68.00 | 61.40 | 64.20 | 0.00 | 0.00% | 1 | 1 | 90.43% |
| SPG250620C00100000 | 4/9/2025 1:19 PM | 100 | 42.50 | 61.70 | 65.40 | 0.00 | 0.00% | 1 | 1 | 159.77% |
| SPG250620C00105000 | 5/16/2025 3:11 PM | 105 | 60.00 | 51.60 | 54.20 | 0.00 | 0.00% | 1 | 1 | 74.80% |
| SPG250620C00110000 | 12/27/2024 11:52 AM | 110 | 63.40 | 64.30 | 67.10 | 0.00 | 0.00% | 1 | 0 | 242.07% |
| SPG250620C00115000 | 4/8/2025 2:30 PM | 115 | 31.00 | 46.60 | 50.60 | 0.00 | 0.00% | 1 | 0 | 123.85% |
| SPG250620C00120000 | 12/6/2024 9:56 AM | 120 | 62.59 | 50.50 | 53.50 | 0.00 | 0.00% | 1 | 1 | 181.23% |
| SPG250620C00125000 | 5/12/2025 10:27 AM | 125 | 45.60 | 31.70 | 34.50 | 0.00 | 0.00% | 2 | 5 | 54.25% |
| SPG250620C00130000 | 5/13/2025 9:39 AM | 130 | 36.90 | 27.30 | 29.90 | 0.00 | 0.00% | 5 | 32 | 53.47% |
| SPG250620C00135000 | 5/22/2025 10:20 AM | 135 | 22.90 | 23.50 | 24.60 | -3.37 | -12.83% | 2 | 43 | 41.48% |
| SPG250620C00140000 | 5/22/2025 9:47 AM | 140 | 18.23 | 18.50 | 19.10 | -3.66 | -16.72% | 1 | 71 | 25.39% |
| SPG250620C00145000 | 5/13/2025 3:43 PM | 145 | 16.70 | 13.80 | 14.70 | 0.00 | 0.00% | 11 | 88 | 28.11% |
| SPG250620C00150000 | 5/19/2025 12:44 PM | 150 | 7.99 | 9.50 | 9.90 | -7.41 | -48.12% | 5 | 168 | 22.25% |
| SPG250620C00155000 | 5/22/2025 1:47 PM | 155 | 5.71 | 5.70 | 6.10 | -0.29 | -4.83% | 29 | 552 | 21.30% |
| SPG250620C00160000 | 5/22/2025 2:25 PM | 160 | 3.04 | 2.90 | 3.10 | -0.05 | -1.92% | 86 | 891 | 19.81% |
| SPG250620C00165000 | 5/22/2025 2:19 PM | 165 | 1.25 | 1.20 | 1.30 | -0.23 | -15.54% | 50 | 527 | 19.12% |
| SPG250620C00170000 | 5/22/2025 12:34 PM | 170 | 0.40 | 0.40 | 0.45 | -0.25 | -38.46% | 58 | 1,121 | 18.82% |
| SPG250620C00175000 | 5/22/2025 1:40 PM | 175 | 0.20 | 0.10 | 0.25 | -0.03 | -13.04% | 335 | 704 | 21.31% |
| SPG250620C00180000 | 5/20/2025 2:17 PM | 180 | 0.24 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 708 | 27.05% |
| SPG250620C00185000 | 5/19/2025 9:53 AM | 185 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 3 | 787 | 35.99% |
| SPG250620C00190000 | 5/21/2025 3:25 PM | 190 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 484 | 29.88% |
| SPG250620C00195000 | 5/19/2025 9:49 AM | 195 | 0.08 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 189 | 55.93% |
| SPG250620C00200000 | 5/16/2025 3:32 PM | 200 | 0.10 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 218 | 52.32% |
| SPG250620C00210000 | 5/20/2025 2:46 PM | 210 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 934 | 59.67% |
| SPG250620C00220000 | 3/18/2025 11:28 AM | 220 | 0.17 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 41 | 57.32% |
| SPG250620C00230000 | 9/11/2024 11:56 AM | 230 | 0.75 | 0.55 | 0.80 | 0.00 | 0.00% | 9 | 9 | 74.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250620P00070000 | 3/27/2025 1:40 PM | 70 | 0.08 | 0.00 | 0.45 | 0.00 | 0.00% | 15 | 140 | 133.20% |
| SPG250620P00075000 | 2/25/2025 3:33 PM | 75 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 11 | 29 | 146.97% |
| SPG250620P00080000 | 3/28/2025 10:39 AM | 80 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SPG250620P00085000 | 3/19/2025 12:40 PM | 85 | 0.35 | 0.00 | 1.50 | 0.00 | 0.00% | 20 | 20 | 127.64% |
| SPG250620P00090000 | 5/15/2025 10:27 AM | 90 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 20 | 97.07% |
| SPG250620P00095000 | 4/24/2025 12:21 PM | 95 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 17 | 66.41% |
| SPG250620P00100000 | 5/20/2025 9:30 AM | 100 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 124 | 65.23% |
| SPG250620P00105000 | 4/7/2025 12:57 PM | 105 | 2.10 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 16 | 75.68% |
| SPG250620P00110000 | 4/24/2025 1:06 PM | 110 | 0.30 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 61 | 69.24% |
| SPG250620P00115000 | 5/8/2025 9:30 AM | 115 | 0.25 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 279 | 62.79% |
| SPG250620P00120000 | 5/15/2025 10:27 AM | 120 | 0.10 | 0.00 | 0.80 | 0.00 | 0.00% | 15 | 285 | 57.18% |
| SPG250620P00125000 | 5/22/2025 12:58 PM | 125 | 0.08 | 0.00 | 0.30 | -0.02 | -20.00% | 10 | 109 | 47.51% |
| SPG250620P00130000 | 5/21/2025 12:50 PM | 130 | 0.35 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 587 | 40.97% |
| SPG250620P00135000 | 5/22/2025 12:58 PM | 135 | 0.40 | 0.20 | 0.40 | 0.05 | 14.29% | 10 | 153 | 36.67% |
| SPG250620P00140000 | 5/22/2025 2:23 PM | 140 | 0.56 | 0.50 | 0.65 | 0.19 | 41.30% | 24 | 327 | 33.86% |
| SPG250620P00145000 | 5/22/2025 11:43 AM | 145 | 1.17 | 0.95 | 1.10 | 0.05 | 4.46% | 28 | 541 | 31.42% |
| SPG250620P00150000 | 5/22/2025 2:23 PM | 150 | 1.97 | 1.85 | 2.05 | -0.03 | -1.50% | 26 | 950 | 30.43% |
| SPG250620P00155000 | 5/22/2025 12:15 PM | 155 | 3.80 | 3.30 | 3.60 | 0.30 | 8.57% | 56 | 1,198 | 29.71% |
| SPG250620P00160000 | 5/21/2025 3:50 PM | 160 | 6.70 | 5.60 | 6.00 | 0.77 | 12.98% | 1 | 1,545 | 29.86% |
| SPG250620P00165000 | 5/21/2025 3:36 PM | 165 | 9.50 | 9.20 | 9.50 | 0.00 | 0.00% | 119 | 363 | 32.28% |
| SPG250620P00170000 | 5/21/2025 2:17 PM | 170 | 13.45 | 13.50 | 14.10 | 0.00 | 0.00% | 11 | 268 | 38.60% |
| SPG250620P00175000 | 5/16/2025 12:01 PM | 175 | 13.30 | 17.90 | 18.90 | 0.00 | 0.00% | 1 | 225 | 44.92% |
| SPG250620P00180000 | 5/20/2025 3:12 PM | 180 | 19.50 | 22.40 | 23.80 | 0.00 | 0.00% | 15 | 155 | 51.11% |
| SPG250620P00185000 | 5/16/2025 3:20 PM | 185 | 21.31 | 27.60 | 30.50 | 0.00 | 0.00% | 1 | 112 | 59.42% |
| SPG250620P00190000 | 4/3/2025 3:10 PM | 190 | 36.50 | 28.60 | 31.30 | 0.00 | 0.00% | 2 | 25 | 33.99% |
| SPG250620P00195000 | 2/21/2025 3:46 PM | 195 | 16.40 | 26.00 | 29.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SPG250620P00200000 | 3/11/2025 9:53 AM | 200 | 37.40 | 51.60 | 54.00 | 0.00 | 0.00% | 2 | 3 | 135.52% |
Related Tickers
O Realty Income Corporation
55.29
+0.06%
KIM Kimco Realty Corporation
20.67
+0.27%
FRT Federal Realty Investment Trust
93.95
+0.10%
NNN NNN REIT, Inc.
41.00
-0.23%
MAC The Macerich Company
15.17
-0.52%
ADC Agree Realty Corporation
74.65
-0.37%
SKT Tanger Inc.
29.44
-0.49%
REG Regency Centers Corporation
71.34
0.00%
ALX Alexander's, Inc.
216.99
-0.54%
BRX Brixmor Property Group Inc.
24.87
+0.30%