UK markets close in 3 hours 48 minutes

S&P Global Inc. (SPGI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
448.91+0.55 (+0.12%)
At close: 04:00PM EDT
450.62 +1.71 (+0.38%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPGI240816C002500002024-04-25 9:30AM EDT250.00172.80186.00195.000.00--10.00%
SPGI240816C003400002024-05-17 10:28AM EDT340.00102.1995.30101.300.00-880.00%
SPGI240816C003600002024-02-07 12:34PM EDT360.00107.5077.3083.400.00-770.00%
SPGI240816C003800002024-04-25 1:33PM EDT380.0044.2060.4067.400.00-1160.00%
SPGI240816C003900002024-05-17 12:54PM EDT390.0055.3047.4055.000.00-190.00%
SPGI240816C004000002024-05-01 12:10PM EDT400.0031.5032.3038.200.00-120.00%
SPGI240816C004100002024-06-04 2:56PM EDT410.0033.200.000.000.00-1140.00%
SPGI240816C004200002024-06-17 1:13PM EDT420.0026.900.000.000.00-102480.00%
SPGI240816C004300002024-06-21 10:02AM EDT430.0019.880.000.000.00-11300.00%
SPGI240816C004400002024-06-26 3:55PM EDT440.0018.680.000.000.00-71310.00%
SPGI240816C004500002024-06-27 3:22PM EDT450.0013.600.000.000.00-165140.20%
SPGI240816C004600002024-06-27 3:22PM EDT460.008.800.000.000.00-63711.56%
SPGI240816C004700002024-06-27 11:05AM EDT470.005.400.000.000.00-43093.13%
SPGI240816C004800002024-06-26 3:53PM EDT480.002.760.000.000.00-143833.13%
SPGI240816C004900002024-06-27 10:53AM EDT490.002.350.000.000.00-11066.25%
SPGI240816C005000002024-06-21 10:02AM EDT500.002.720.000.000.00-1116.25%
SPGI240816C005100002024-01-02 2:50PM EDT510.008.2010.5012.500.00--149.37%
SPGI240816C005200002024-02-09 12:52PM EDT520.003.401.805.900.00-111239.70%
SPGI240816C005300002024-04-29 11:53AM EDT530.000.050.004.400.00-1439.10%
SPGI240816C005400002024-04-25 10:37AM EDT540.000.460.004.400.00-2842.04%
SPGI240816C005500002024-03-25 9:30AM EDT550.000.650.004.600.00-1345.42%
SPGI240816C006400002024-01-04 2:11PM EDT640.000.450.004.000.00-3756.16%
SPGI240816C006600002024-01-24 10:30AM EDT660.000.400.000.400.00-21746.39%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPGI240816P002600002024-05-06 9:30AM EDT260.000.150.000.000.00--2225.00%
SPGI240816P002800002024-05-09 9:51AM EDT280.000.390.004.300.00-1177.83%
SPGI240816P002900002024-01-23 4:27PM EDT290.001.600.051.500.00-3360.47%
SPGI240816P003000002024-03-21 11:16AM EDT300.000.650.502.000.00--261.26%
SPGI240816P003100002024-02-16 10:30AM EDT310.001.300.055.500.00-1167.20%
SPGI240816P003200002024-06-17 9:30AM EDT320.000.550.000.000.00-3712.50%
SPGI240816P003300002024-02-20 3:20PM EDT330.002.250.056.000.00-13759.09%
SPGI240816P003400002024-05-07 3:30PM EDT340.000.750.004.700.00-16151.28%
SPGI240816P003500002024-04-29 10:51AM EDT350.002.500.153.100.00-101550.32%
SPGI240816P003600002024-05-02 2:09PM EDT360.003.200.004.800.00-229551.94%
SPGI240816P003700002024-06-24 9:39AM EDT370.001.320.000.000.00-112412.50%
SPGI240816P003800002024-06-25 2:33PM EDT380.001.390.000.000.00-17712.50%
SPGI240816P003900002024-06-21 10:47AM EDT390.001.530.000.000.00-2886.25%
SPGI240816P004000002024-06-27 10:53AM EDT400.002.800.000.000.00-11836.25%
SPGI240816P004100002024-06-24 11:06AM EDT410.003.200.000.000.00-16106.25%
SPGI240816P004200002024-06-27 10:53AM EDT420.004.300.000.000.00-1963.13%
SPGI240816P004300002024-06-27 10:53AM EDT430.005.900.000.000.00-11603.13%
SPGI240816P004400002024-06-27 10:57AM EDT440.008.500.000.000.00-16111.56%
SPGI240816P004500002024-06-27 11:05AM EDT450.0012.700.000.000.00-1320.00%
SPGI240816P004600002024-02-23 1:26PM EDT460.0031.4040.4046.800.00-3456.44%