S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI260116C00300000 | 2024-05-02 9:52AM EDT | 300.00 | 142.00 | 149.00 | 159.00 | 0.00 | - | - | 10 | 30.30% |
| SPGI260116C00350000 | 2024-03-25 9:30AM EDT | 350.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI260116C00370000 | 2024-05-29 2:40PM EDT | 370.00 | 99.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPGI260116C00380000 | 2023-12-08 11:12AM EDT | 380.00 | 95.88 | 96.50 | 104.40 | 0.00 | - | - | 0 | 31.35% |
| SPGI260116C00400000 | 2024-04-15 3:25PM EDT | 400.00 | 74.00 | 81.40 | 89.60 | 0.00 | - | 8 | 10 | 29.58% |
| SPGI260116C00410000 | 2024-05-21 9:44AM EDT | 410.00 | 81.00 | 0.00 | 88.00 | 0.00 | - | 1 | 73 | 31.44% |
| SPGI260116C00420000 | 2024-05-17 1:53PM EDT | 420.00 | 75.80 | 68.00 | 77.00 | 0.00 | - | 1 | 6 | 28.57% |
| SPGI260116C00430000 | 2024-06-06 2:44PM EDT | 430.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPGI260116C00440000 | 2024-05-23 12:16PM EDT | 440.00 | 64.60 | 58.00 | 68.00 | 0.00 | - | 1 | 11 | 28.83% |
| SPGI260116C00450000 | 2024-06-17 1:39PM EDT | 450.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.05% |
| SPGI260116C00460000 | 2024-05-16 12:20PM EDT | 460.00 | 55.00 | 47.10 | 55.00 | 0.00 | - | 1 | 4 | 26.81% |
| SPGI260116C00470000 | 2024-04-25 12:52PM EDT | 470.00 | 39.00 | 45.50 | 53.90 | 0.00 | - | 15 | 12 | 28.08% |
| SPGI260116C00480000 | 2024-04-24 12:15PM EDT | 480.00 | 35.65 | 41.90 | 48.90 | 0.00 | - | 12 | 13 | 27.49% |
| SPGI260116C00490000 | 2024-04-22 12:15PM EDT | 490.00 | 31.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SPGI260116C00500000 | 2024-05-21 11:08AM EDT | 500.00 | 36.10 | 31.00 | 40.00 | 0.00 | - | 1 | 3 | 26.49% |
| SPGI260116C00510000 | 2024-04-22 12:18PM EDT | 510.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| SPGI260116C00520000 | 2024-04-18 12:23PM EDT | 520.00 | 25.26 | 26.00 | 34.10 | 0.00 | - | 7 | 7 | 26.46% |
| SPGI260116C00530000 | 2024-04-16 9:55AM EDT | 530.00 | 20.00 | 20.00 | 28.90 | 0.00 | - | 10 | 63 | 25.22% |
| SPGI260116C00540000 | 2023-12-12 3:05PM EDT | 540.00 | 28.50 | 26.10 | 34.70 | 0.00 | - | 1 | 1 | 29.15% |
| SPGI260116C00550000 | 2024-06-26 3:58PM EDT | 550.00 | 21.89 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| SPGI260116C00560000 | 2024-01-30 1:15PM EDT | 560.00 | 28.59 | 18.90 | 22.80 | 0.00 | - | - | 1 | 25.48% |
| SPGI260116C00580000 | 2024-04-09 9:30AM EDT | 580.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| SPGI260116C00600000 | 2024-03-04 11:02AM EDT | 600.00 | 13.75 | 8.10 | 15.60 | 0.00 | - | 3 | 1 | 25.20% |
| SPGI260116C00620000 | 2024-06-27 3:59PM EDT | 620.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| SPGI260116C00640000 | 2024-06-24 1:24PM EDT | 640.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SPGI260116C00660000 | 2024-02-20 2:29PM EDT | 660.00 | 5.30 | 4.50 | 11.00 | 0.00 | - | 1 | 4 | 26.70% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI260116P00175000 | 2024-03-12 10:18AM EDT | 175.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 1 | 9 | 59.43% |
| SPGI260116P00180000 | 2024-05-02 2:03PM EDT | 180.00 | 2.11 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 57.87% |
| SPGI260116P00185000 | 2024-05-06 2:50PM EDT | 185.00 | 1.50 | 0.00 | 9.60 | 0.00 | - | 2 | 4 | 56.36% |
| SPGI260116P00190000 | 2024-05-20 10:34AM EDT | 190.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 1 | 7 | 54.89% |
| SPGI260116P00195000 | 2024-05-20 3:08PM EDT | 195.00 | 0.05 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 53.46% |
| SPGI260116P00200000 | 2024-06-12 1:09PM EDT | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 12.50% |
| SPGI260116P00210000 | 2024-05-03 3:10PM EDT | 210.00 | 1.73 | 0.00 | 9.60 | 0.00 | - | 8 | 3 | 49.40% |
| SPGI260116P00220000 | 2024-05-03 3:10PM EDT | 220.00 | 1.93 | 0.00 | 9.60 | 0.00 | - | 6 | 3 | 46.86% |
| SPGI260116P00230000 | 2024-05-03 12:56PM EDT | 230.00 | 3.08 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 44.43% |
| SPGI260116P00250000 | 2024-06-06 9:30AM EDT | 250.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| SPGI260116P00260000 | 2024-03-27 1:07PM EDT | 260.00 | 5.50 | 3.90 | 9.60 | 0.00 | - | 5 | 10 | 37.74% |
| SPGI260116P00270000 | 2024-04-25 2:08PM EDT | 270.00 | 7.05 | 0.00 | 9.60 | 0.00 | - | 2 | 4 | 35.67% |
| SPGI260116P00280000 | 2024-04-10 9:30AM EDT | 280.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SPGI260116P00290000 | 2024-06-10 2:05PM EDT | 290.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| SPGI260116P00300000 | 2024-06-04 11:17AM EDT | 300.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 6.25% |
| SPGI260116P00310000 | 2024-06-04 9:30AM EDT | 310.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SPGI260116P00320000 | 2024-05-16 10:45AM EDT | 320.00 | 9.66 | 4.00 | 14.00 | 0.00 | - | 2 | 4 | 30.03% |
| SPGI260116P00330000 | 2024-06-03 11:00AM EDT | 330.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| SPGI260116P00340000 | 2024-04-25 12:28PM EDT | 340.00 | 18.10 | 8.20 | 15.60 | 0.00 | - | 1 | 3 | 27.44% |
| SPGI260116P00350000 | 2024-05-16 12:41PM EDT | 350.00 | 13.70 | 9.00 | 18.00 | 0.00 | - | 1 | 5 | 27.21% |
| SPGI260116P00360000 | 2024-06-24 11:28AM EDT | 360.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| SPGI260116P00370000 | 2024-05-16 12:58PM EDT | 370.00 | 17.60 | 13.00 | 22.00 | 0.00 | - | 1 | 6 | 25.84% |
| SPGI260116P00380000 | 2024-05-16 1:08PM EDT | 380.00 | 20.00 | 15.00 | 25.00 | 0.00 | - | 1 | 7 | 25.59% |
| SPGI260116P00390000 | 2024-05-16 1:54PM EDT | 390.00 | 22.90 | 18.00 | 27.00 | 0.00 | - | 1 | 100 | 24.65% |
| SPGI260116P00400000 | 2024-05-30 10:15AM EDT | 400.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| SPGI260116P00410000 | 2024-05-09 2:28PM EDT | 410.00 | 31.80 | 25.00 | 31.20 | 0.00 | - | 6 | 11 | 22.64% |
| SPGI260116P00420000 | 2024-05-15 10:09AM EDT | 420.00 | 32.20 | 28.00 | 38.00 | 0.00 | - | 2 | 10 | 23.77% |
| SPGI260116P00430000 | 2024-06-06 2:41PM EDT | 430.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.78% |
| SPGI260116P00440000 | 2024-05-09 2:30PM EDT | 440.00 | 44.00 | 37.00 | 44.80 | 0.00 | - | 8 | 18 | 22.30% |
| SPGI260116P00450000 | 2024-05-09 2:31PM EDT | 450.00 | 48.70 | 42.00 | 51.00 | 0.00 | - | 34 | 39 | 22.65% |
| SPGI260116P00470000 | 2024-04-04 12:44PM EDT | 470.00 | 59.20 | 57.00 | 64.90 | 0.00 | - | 3 | 3 | 23.59% |
| SPGI260116P00480000 | 2023-12-08 4:55PM EDT | 480.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI260116P00490000 | 2023-12-13 3:37PM EDT | 490.00 | 71.30 | 68.00 | 77.00 | 0.00 | - | 4 | 43 | 23.23% |
| SPGI260116P00500000 | 2023-12-12 11:33AM EDT | 500.00 | 83.30 | 74.00 | 83.00 | 0.00 | - | 2 | 15 | 22.84% |
| SPGI260116P00510000 | 2023-12-08 4:55PM EDT | 510.00 | 96.80 | 84.20 | 92.90 | 0.00 | - | - | 0 | 24.14% |
| SPGI260116P00520000 | 2023-12-12 12:25PM EDT | 520.00 | 97.60 | 87.20 | 96.00 | 0.00 | - | 32 | 28 | 22.14% |
| SPGI260116P00530000 | 2023-12-11 1:07PM EDT | 530.00 | 109.80 | 94.00 | 104.00 | 0.00 | - | 3 | 3 | 22.34% |
| SPGI260116P00580000 | 2023-12-08 3:18PM EDT | 580.00 | 163.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.