UK markets closed

S&P Global Inc. (SPGI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
434.40-2.79 (-0.64%)
At close: 04:00PM EDT
434.33 -0.07 (-0.01%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPGI260116C003000002024-05-02 9:52AM EDT300.00142.00149.00159.000.00--1040.35%
SPGI260116C003500002024-03-25 9:30AM EDT350.00109.200.000.000.00-110.00%
SPGI260116C003700002024-05-29 2:40PM EDT370.0099.90100.00108.800.00-1536.00%
SPGI260116C003800002023-12-08 11:12AM EDT380.0095.8896.50104.400.00--036.51%
SPGI260116C004000002024-04-15 3:25PM EDT400.0074.0081.4089.600.00-81034.14%
SPGI260116C004100002024-05-21 9:44AM EDT410.0081.0074.0083.000.00-17333.26%
SPGI260116C004200002024-05-17 1:53PM EDT420.0075.8068.0077.000.00-1632.60%
SPGI260116C004300002024-06-06 2:44PM EDT430.0067.0062.0071.000.00-4631.84%
SPGI260116C004400002024-05-23 12:16PM EDT440.0064.6057.0065.000.00-11131.00%
SPGI260116C004500002024-05-16 12:18PM EDT450.0060.3052.0059.700.00-1830.40%
SPGI260116C004600002024-05-16 12:20PM EDT460.0055.0047.1055.000.00-1429.98%
SPGI260116C004700002024-04-25 12:52PM EDT470.0039.0045.5053.900.00-151231.10%
SPGI260116C004800002024-04-24 12:15PM EDT480.0035.6541.9048.900.00-121330.35%
SPGI260116C004900002024-04-22 12:15PM EDT490.0031.720.000.000.00-1801.56%
SPGI260116C005000002024-05-21 11:08AM EDT500.0036.1029.0038.000.00-1328.12%
SPGI260116C005100002024-04-22 12:18PM EDT510.0025.080.000.000.00-2103.13%
SPGI260116C005200002024-04-18 12:23PM EDT520.0025.2626.0034.100.00-7728.80%
SPGI260116C005300002024-04-16 9:55AM EDT530.0020.0020.0028.900.00-106327.42%
SPGI260116C005400002023-12-12 3:05PM EDT540.0028.5026.1034.700.00-1131.39%
SPGI260116C005500002024-05-30 10:07AM EDT550.0014.2414.0023.000.00-13226.54%
SPGI260116C005600002024-01-30 1:15PM EDT560.0028.5918.9022.800.00--127.43%
SPGI260116C005800002024-04-09 9:30AM EDT580.0016.700.000.000.00-163.13%
SPGI260116C006000002024-03-04 11:02AM EDT600.0013.758.1015.600.00-3126.87%
SPGI260116C006200002024-05-24 9:30AM EDT620.008.702.0010.900.00-1125.28%
SPGI260116C006400002024-05-28 10:38AM EDT640.006.000.0510.000.00-5626.02%
SPGI260116C006600002024-02-20 2:29PM EDT660.005.304.5011.000.00-1428.13%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPGI260116P001750002024-03-12 10:18AM EDT175.001.000.009.600.00-1957.54%
SPGI260116P001800002024-05-02 2:03PM EDT180.002.110.009.600.00-2255.99%
SPGI260116P001850002024-05-06 2:50PM EDT185.001.500.009.600.00-2454.49%
SPGI260116P001900002024-05-20 10:34AM EDT190.001.000.009.600.00-1753.02%
SPGI260116P001950002024-05-20 3:08PM EDT195.000.050.009.600.00-1451.60%
SPGI260116P002000002024-06-12 1:09PM EDT200.000.950.002.000.00-62134.92%
SPGI260116P002100002024-05-03 3:10PM EDT210.001.730.009.600.00-8347.56%
SPGI260116P002200002024-05-03 3:10PM EDT220.001.930.009.600.00-6345.02%
SPGI260116P002300002024-05-03 12:56PM EDT230.003.080.009.600.00-2142.61%
SPGI260116P002500002024-06-06 9:30AM EDT250.002.100.009.600.00-13438.07%
SPGI260116P002600002024-03-27 1:07PM EDT260.005.503.909.600.00-51035.93%
SPGI260116P002700002024-04-25 2:08PM EDT270.007.050.009.600.00-2433.86%
SPGI260116P002800002024-04-10 9:30AM EDT280.007.200.000.000.00--26.25%
SPGI260116P002900002024-06-10 2:05PM EDT290.005.401.0010.000.00-2230.32%
SPGI260116P003000002024-06-04 11:17AM EDT300.006.801.0011.000.00-51329.36%
SPGI260116P003100002024-06-04 9:30AM EDT310.007.303.0013.000.00-1529.19%
SPGI260116P003200002024-05-16 10:45AM EDT320.009.664.0014.000.00-2428.06%
SPGI260116P003300002024-06-03 11:00AM EDT330.0010.195.0015.000.00-11326.90%
SPGI260116P003400002024-04-25 12:28PM EDT340.0018.108.2015.600.00-1325.41%
SPGI260116P003500002024-05-16 12:41PM EDT350.0013.709.0018.000.00-1525.10%
SPGI260116P003600002024-06-06 2:24PM EDT360.0015.3010.0019.900.00-1524.33%
SPGI260116P003700002024-05-16 12:58PM EDT370.0017.6013.0022.000.00-1623.58%
SPGI260116P003800002024-05-16 1:08PM EDT380.0020.0015.0025.000.00-1723.23%
SPGI260116P003900002024-05-16 1:54PM EDT390.0022.9018.0027.000.00-110022.21%
SPGI260116P004000002024-05-30 10:15AM EDT400.0028.0022.2030.000.00-1621.60%
SPGI260116P004100002024-05-09 2:28PM EDT410.0031.8025.0031.200.00-61119.99%
SPGI260116P004200002024-05-15 10:09AM EDT420.0032.2028.0038.000.00-21020.95%
SPGI260116P004300002024-06-06 2:41PM EDT430.0034.9032.9041.000.00-82319.93%
SPGI260116P004400002024-05-09 2:30PM EDT440.0044.0037.0044.800.00-81819.14%
SPGI260116P004500002024-05-09 2:31PM EDT450.0048.7042.0051.000.00-343919.29%
SPGI260116P004700002024-04-04 12:44PM EDT470.0059.2057.0064.900.00-3319.82%
SPGI260116P004800002023-12-08 4:55PM EDT480.0076.000.000.000.00--00.00%
SPGI260116P004900002023-12-13 3:37PM EDT490.0071.3068.0077.000.00-44318.89%
SPGI260116P005000002023-12-12 11:33AM EDT500.0083.3074.0083.000.00-21518.13%
SPGI260116P005100002023-12-08 4:55PM EDT510.0096.8084.2092.900.00--019.26%
SPGI260116P005200002023-12-12 12:25PM EDT520.0097.6087.2096.000.00-322816.45%
SPGI260116P005300002023-12-11 1:07PM EDT530.00109.8094.00104.000.00-3316.15%
SPGI260116P005800002023-12-08 3:18PM EDT580.00163.400.000.000.00--00.00%