NYSE - Nasdaq Real Time Price USD

Simon Property Group, Inc. (SPG)

150.91 -1.13 (-0.74%)
As of 10:28 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPG240621C00065000 11/16/2023 3:51 PM 65 55.10 79.30 80.90 0.00 0.00% - 0 0.00%
SPG240621C00070000 3/6/2024 8:12 PM 70 82.10 79.60 82.50 0.00 0.00% 6 0 195.31%
SPG240621C00075000 6/6/2024 6:42 PM 75 78.70 74.10 77.60 0.00 0.00% 65 0 279.39%
SPG240621C00080000 6/6/2024 7:56 PM 80 73.72 69.40 72.60 0.00 0.00% 9 3 154.69%
SPG240621C00085000 12/6/2023 8:09 PM 85 47.00 55.40 57.80 0.00 0.00% 85 0 0.00%
SPG240621C00090000 3/6/2024 7:54 PM 90 61.70 59.80 62.00 0.00 0.00% 20 0 195.56%
SPG240621C00095000 6/6/2024 7:59 PM 95 58.86 54.60 57.90 0.00 0.00% 11 0 141.70%
SPG240621C00100000 3/6/2024 7:54 PM 100 51.80 49.40 53.00 0.00 0.00% 35 0 124.61%
SPG240621C00105000 2/14/2024 6:10 PM 105 38.50 45.30 48.90 0.00 0.00% 8 0 149.27%
SPG240621C00110000 6/7/2024 4:38 PM 110 43.19 39.80 43.00 0.00 0.00% 1 1 109.57%
SPG240621C00115000 6/6/2024 7:40 PM 115 39.30 34.20 37.70 0.00 0.00% 1,120 0 65.23%
SPG240621C00120000 6/6/2024 7:40 PM 120 35.74 29.80 32.70 0.00 0.00% 3,740 0 78.03%
SPG240621C00125000 6/7/2024 3:16 PM 125 28.29 24.80 27.70 0.00 0.00% 10 49 66.41%
SPG240621C00130000 6/7/2024 2:26 PM 130 22.20 21.00 21.80 0.00 0.00% 6 6 59.77%
SPG240621C00135000 6/6/2024 7:40 PM 135 18.90 16.00 16.60 0.00 0.00% 3,616 180 52.34%
SPG240621C00140000 6/6/2024 7:40 PM 140 13.50 11.10 11.60 0.00 0.00% 3,562 3 39.45%
SPG240621C00145000 6/7/2024 7:27 PM 145 7.23 6.60 6.80 0.00 0.00% 8 160 28.78%
SPG240621C00150000 6/10/2024 6:45 PM 150 3.70 2.70 2.90 0.00 0.00% 3 280 23.19%
SPG240621C00155000 6/11/2024 1:37 PM 155 0.70 0.65 0.80 -0.34 -32.69% 9 1,264 21.58%
SPG240621C00160000 6/10/2024 7:25 PM 160 0.21 0.10 0.20 0.00 0.00% 63 669 23.10%
SPG240621C00165000 6/6/2024 4:56 PM 165 0.06 0.00 0.10 -0.01 -12.50% 7 315 28.03%
SPG240621C00170000 6/10/2024 6:03 PM 170 0.05 0.00 0.10 0.00 0.00% 1 510 35.55%
SPG240621C00175000 6/10/2024 6:18 PM 175 0.05 0.00 0.20 0.00 0.00% 6 91 47.80%
SPG240621C00180000 3/21/2024 1:51 PM 180 1.00 0.00 0.30 0.00 0.00% 1 23 52.34%
SPG240621C00185000 3/19/2024 1:56 PM 185 0.40 0.00 0.25 0.00 0.00% 1 16 57.42%
SPG240621C00190000 3/19/2024 7:50 PM 190 0.23 0.00 0.25 0.00 0.00% 1 3 63.57%
SPG240621C00195000 2/22/2024 7:54 PM 195 0.35 0.05 0.45 0.00 0.00% 3 3 77.44%
SPG240621C00210000 2/20/2024 2:30 PM 210 0.10 0.00 0.25 0.00 0.00% - 1 85.94%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPG240621P00055000 5/20/2024 5:08 PM 55 0.05 0.00 0.15 0.00 0.00% 1 13 233.59%
SPG240621P00060000 1/11/2024 3:47 PM 60 0.05 0.00 0.20 0.00 0.00% 4 47 221.88%
SPG240621P00065000 3/4/2024 6:21 PM 65 0.10 0.00 0.15 0.00 0.00% 20 34 196.88%
SPG240621P00070000 5/20/2024 1:30 PM 70 0.14 0.00 0.15 0.00 0.00% 1 110 180.47%
SPG240621P00075000 2/26/2024 2:30 PM 75 0.04 0.00 0.20 0.00 0.00% 1 33 171.48%
SPG240621P00080000 3/15/2024 2:50 PM 80 0.20 0.00 0.20 0.00 0.00% 200 327 157.03%
SPG240621P00085000 5/6/2024 3:43 PM 85 0.05 0.00 0.05 0.00 0.00% 3 547 121.88%
SPG240621P00090000 5/20/2024 1:31 PM 90 0.08 0.00 0.05 0.00 0.00% 40 246 110.94%
SPG240621P00095000 6/10/2024 5:51 PM 95 0.03 0.00 0.00 0.00 0.00% 2 140 50.00%
SPG240621P00100000 6/3/2024 6:16 PM 100 0.05 0.00 0.05 0.00 0.00% 13 358 89.84%
SPG240621P00105000 6/3/2024 6:16 PM 105 0.05 0.00 0.05 0.00 0.00% 665 1,384 80.47%
SPG240621P00110000 6/3/2024 6:16 PM 110 0.05 0.00 0.05 0.00 0.00% 383 575 70.70%
SPG240621P00115000 5/17/2024 1:30 PM 115 0.05 0.00 0.10 0.00 0.00% 2 517 66.80%
SPG240621P00120000 6/10/2024 6:04 PM 120 0.05 0.00 0.15 0.00 0.00% 4 308 60.74%
SPG240621P00125000 6/10/2024 6:19 PM 125 0.10 0.05 0.20 0.00 0.00% 13 635 55.37%
SPG240621P00130000 6/10/2024 3:33 PM 130 0.35 0.05 0.20 0.25 250.00% 1 467 49.41%
SPG240621P00135000 6/10/2024 5:18 PM 135 0.11 0.05 0.25 0.00 0.00% 18 491 40.82%
SPG240621P00140000 6/10/2024 7:02 PM 140 0.45 0.15 0.20 0.30 200.00% 1 1,415 28.42%
SPG240621P00145000 6/10/2024 5:50 PM 145 0.30 0.35 0.45 0.00 0.00% 15 746 22.32%
SPG240621P00150000 6/10/2024 7:49 PM 150 1.18 1.45 1.65 0.00 0.00% 73 549 19.90%
SPG240621P00155000 6/10/2024 2:06 PM 155 4.80 4.30 4.60 1.30 37.14% 10 276 17.87%
SPG240621P00160000 6/6/2024 7:03 PM 160 8.18 8.80 9.80 0.00 0.00% 3 182 32.96%
SPG240621P00165000 4/1/2024 1:37 PM 165 12.94 24.50 27.80 0.00 0.00% 179 102 167.49%
SPG240621P00170000 4/17/2024 6:12 PM 170 29.18 21.10 24.50 0.00 0.00% 4 3 95.97%

Related Tickers

O Realty Income Corporation
52.66
-0.10%
 
KIM Kimco Realty Corporation
18.48
-0.35%
 
FRT Federal Realty Investment Trust
100.17
-0.39%
 
ADC Agree Realty Corporation
60.16
+0.07%
 
NNN NNN REIT, Inc.
41.51
-0.53%
 
SKT Tanger Inc.
26.85
-0.79%
 
MAC The Macerich Company
14.64
-0.68%
 
UE Urban Edge Properties
17.21
-0.89%
 
REG Regency Centers Corporation
60.60
-0.26%
 
KRG Kite Realty Group Trust
21.93
-0.54%