UK markets close in 4 hours 26 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
450.23 +1.32 (+0.29%)
Pre-market: 06:35AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPGI250117C001450002024-03-07 4:05PM EDT145.00285.70286.00293.500.00-1160.00%
SPGI250117C001500002023-12-06 12:23PM EDT150.00275.10278.00286.000.00-120.00%
SPGI250117C001550002024-03-07 3:57PM EDT155.00277.00276.00283.800.00-140.00%
SPGI250117C001700002024-04-05 2:10PM EDT170.00265.40254.50263.700.00-120.00%
SPGI250117C001950002022-10-25 3:30PM EDT195.00141.52177.50187.000.00--10.00%
SPGI250117C002000002024-04-10 3:07PM EDT200.00230.90233.00241.000.00-250.00%
SPGI250117C002100002023-11-02 10:03AM EDT210.00170.00216.50225.500.00--10.00%
SPGI250117C002200002022-10-07 2:00PM EDT220.00117.26122.00131.500.00-110.00%
SPGI250117C002500002023-05-30 11:52AM EDT250.00138.55161.90166.800.00--10.00%
SPGI250117C002600002022-11-14 4:44PM EDT260.00124.00123.50133.000.00-100.00%
SPGI250117C003000002024-02-06 1:56PM EDT300.00170.00138.40145.900.00-1100.00%
SPGI250117C003200002024-03-06 12:36PM EDT320.00122.26123.00130.400.00-1127.00%
SPGI250117C003300002024-05-17 11:07AM EDT330.00119.31112.30120.400.00-61424.93%
SPGI250117C003400002024-06-20 11:50AM EDT340.00106.580.000.000.00-130.00%
SPGI250117C003500002024-02-13 11:34AM EDT350.0096.5092.00100.000.00-110219.63%
SPGI250117C003600002024-04-16 2:21PM EDT360.0074.1092.7097.000.00-22230.49%
SPGI250117C003700002024-05-30 10:07AM EDT370.0069.900.000.000.00-12620.00%
SPGI250117C003800002024-05-01 10:00AM EDT380.0060.4162.0067.600.00-10450.00%
SPGI250117C003900002023-12-22 10:55AM EDT390.0079.1083.0089.300.00-12844.14%
SPGI250117C004000002024-06-18 3:25PM EDT400.0055.370.000.000.00-11980.00%
SPGI250117C004100002024-05-14 11:46AM EDT410.0042.1748.2054.600.00-12424.54%
SPGI250117C004200002024-05-24 10:05AM EDT420.0040.3042.2048.600.00-112224.80%
SPGI250117C004300002024-05-30 10:07AM EDT430.0028.950.000.000.00-12120.00%
SPGI250117C004400002024-05-29 2:36PM EDT440.0026.500.000.000.00-25980.00%
SPGI250117C004500002024-06-20 2:10PM EDT450.0027.500.000.000.00-22690.10%
SPGI250117C004600002024-06-21 2:51PM EDT460.0021.330.000.000.00-32060.78%
SPGI250117C004700002024-06-24 10:20AM EDT470.0019.000.000.000.00-12421.56%
SPGI250117C004800002024-06-17 1:41PM EDT480.0013.500.000.000.00-11211.56%
SPGI250117C004900002024-06-21 11:10AM EDT490.0011.900.000.000.00-152123.13%
SPGI250117C005000002024-06-17 1:40PM EDT500.008.500.000.000.00-12453.13%
SPGI250117C005100002024-06-17 12:24PM EDT510.006.100.000.000.00-12593.13%
SPGI250117C005200002024-05-15 1:05PM EDT520.005.601.807.800.00-1218121.73%
SPGI250117C005300002024-06-26 9:30AM EDT530.004.800.000.000.00-1833.13%
SPGI250117C005400002024-06-20 3:13PM EDT540.003.100.000.000.00-13766.25%
SPGI250117C005500002024-06-18 9:30AM EDT550.001.900.000.000.00-11306.25%
SPGI250117C005600002024-06-13 9:30AM EDT560.002.050.000.000.00-1496.25%
SPGI250117C005800002024-02-01 3:20PM EDT580.006.892.258.500.00-1231.61%
SPGI250117C006000002024-06-27 9:43AM EDT600.001.420.000.000.00-1093536.25%
SPGI250117C006200002024-06-24 9:30AM EDT620.002.500.000.000.00-12176.25%
SPGI250117C006400002024-03-21 9:31AM EDT640.001.000.004.800.00-258633.62%
SPGI250117C006600002024-03-25 11:13AM EDT660.001.360.004.500.00-3535.16%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPGI250117P001450002023-11-02 12:31PM EDT145.000.650.002.850.00-125677.86%
SPGI250117P001500002023-07-11 2:01PM EDT150.000.300.159.600.00-1295.93%
SPGI250117P001550002023-06-29 9:30AM EDT155.000.700.009.600.00--592.97%
SPGI250117P001600002023-01-27 1:30PM EDT160.002.100.009.600.00-1190.44%
SPGI250117P001650002023-01-27 1:30PM EDT165.002.300.009.600.00-1187.98%
SPGI250117P001700002023-04-12 9:53AM EDT170.003.500.104.800.00-2374.46%
SPGI250117P001750002023-06-14 9:30AM EDT175.001.550.000.000.00--125.00%
SPGI250117P001850002023-10-11 1:05PM EDT185.002.850.302.200.00-837160.85%
SPGI250117P001900002023-11-10 11:49AM EDT190.001.300.001.000.00-2351.61%
SPGI250117P001950002023-06-14 9:30AM EDT195.002.250.000.000.00-1425.00%
SPGI250117P002000002024-03-04 3:39PM EDT200.000.650.004.900.00-57263.12%
SPGI250117P002100002024-04-26 9:30AM EDT210.000.650.004.300.00-1158.24%
SPGI250117P002200002024-06-14 9:30AM EDT220.000.100.000.000.00-52925.00%
SPGI250117P002300002023-10-24 12:35PM EDT230.006.800.004.300.00-454952.03%
SPGI250117P002400002023-10-11 1:12PM EDT240.005.502.854.000.00-142454.08%
SPGI250117P002500002024-04-25 11:10AM EDT250.001.200.000.500.00-48936.33%
SPGI250117P002600002024-05-03 1:18PM EDT260.001.240.004.700.00-45551.86%
SPGI250117P002700002024-05-03 1:19PM EDT270.000.500.004.800.00-41749.14%
SPGI250117P002800002024-06-06 3:44PM EDT280.001.000.000.000.00-47612.50%
SPGI250117P002900002024-04-24 9:30AM EDT290.003.400.004.800.00-11943.46%
SPGI250117P003000002024-05-09 3:43PM EDT300.001.650.104.600.00-31840.29%
SPGI250117P003100002024-05-31 12:52PM EDT310.002.400.000.000.00-212512.50%
SPGI250117P003200002024-05-22 3:10PM EDT320.002.010.004.800.00-131535.51%
SPGI250117P003300002024-06-17 1:32PM EDT330.002.750.000.000.00-12476.25%
SPGI250117P003400002024-06-17 1:33PM EDT340.003.500.000.000.00-13016.25%
SPGI250117P003500002024-06-24 11:28AM EDT350.004.100.000.000.00-34236.25%
SPGI250117P003600002024-06-17 1:35PM EDT360.008.800.000.000.00-11236.25%
SPGI250117P003700002024-06-21 9:44AM EDT370.005.500.000.000.00-19506.25%
SPGI250117P003800002024-06-10 3:14PM EDT380.007.570.000.000.00-181666.25%
SPGI250117P003900002024-06-21 9:44AM EDT390.008.500.000.000.00-12233.13%
SPGI250117P004000002024-06-21 12:13PM EDT400.0011.000.000.000.00-164473.13%
SPGI250117P004100002024-05-23 12:14PM EDT410.0012.6010.9012.700.00-19021.87%
SPGI250117P004200002024-06-05 3:35PM EDT420.0015.500.000.000.00-22781.56%
SPGI250117P004300002024-05-23 12:13PM EDT430.0018.8013.2021.900.00-18423.25%
SPGI250117P004400002024-06-03 3:24PM EDT440.0027.000.000.000.00-32410.78%
SPGI250117P004500002024-06-03 3:31PM EDT450.0032.400.000.000.00-4680.00%
SPGI250117P004600002024-03-20 3:40PM EDT460.0045.0053.4058.200.00-12638.86%
SPGI250117P004700002024-02-07 3:57PM EDT470.0035.3049.1053.100.00-2730.52%
SPGI250117P004800002023-12-07 2:33PM EDT480.0067.5059.3064.500.00-2634.29%
SPGI250117P004900002024-02-08 3:38PM EDT490.0060.3062.8068.800.00-2232.49%
SPGI250117P005000002024-01-11 1:33PM EDT500.0071.8062.1068.900.00-21426.96%
SPGI250117P005400002023-07-27 9:31AM EDT540.00141.00147.20156.000.00--068.41%