S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI260116C00350000 | 2024-03-25 9:30AM EDT | 350.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI260116C00370000 | 2024-02-09 3:00PM EDT | 370.00 | 114.00 | 101.00 | 110.00 | 0.00 | - | 1 | 4 | 42.03% |
| SPGI260116C00380000 | 2023-12-08 11:12AM EDT | 380.00 | 95.88 | 96.50 | 104.40 | 0.00 | - | - | 0 | 41.55% |
| SPGI260116C00400000 | 2024-04-15 3:25PM EDT | 400.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPGI260116C00410000 | 2024-04-25 11:14AM EDT | 410.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI260116C00420000 | 2024-04-25 11:14AM EDT | 420.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPGI260116C00430000 | 2024-04-11 2:15PM EDT | 430.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPGI260116C00440000 | 2024-04-30 10:22AM EDT | 440.00 | 55.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPGI260116C00450000 | 2024-04-30 10:22AM EDT | 450.00 | 50.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPGI260116C00460000 | 2024-02-07 4:03PM EDT | 460.00 | 73.00 | 48.00 | 56.50 | 0.00 | - | 3 | 3 | 33.76% |
| SPGI260116C00470000 | 2024-04-25 12:52PM EDT | 470.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| SPGI260116C00480000 | 2024-04-24 12:15PM EDT | 480.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPGI260116C00490000 | 2024-04-22 12:15PM EDT | 490.00 | 31.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPGI260116C00500000 | 2024-04-22 11:56AM EDT | 500.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPGI260116C00510000 | 2024-04-22 12:18PM EDT | 510.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPGI260116C00520000 | 2024-04-18 12:23PM EDT | 520.00 | 25.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPGI260116C00530000 | 2024-04-16 9:55AM EDT | 530.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPGI260116C00540000 | 2023-12-12 3:05PM EDT | 540.00 | 28.50 | 26.10 | 34.70 | 0.00 | - | 1 | 1 | 33.41% |
| SPGI260116C00550000 | 2024-03-28 1:08PM EDT | 550.00 | 19.90 | 17.20 | 20.30 | 0.00 | - | 31 | 31 | 26.90% |
| SPGI260116C00560000 | 2024-01-30 1:15PM EDT | 560.00 | 28.59 | 18.90 | 22.80 | 0.00 | - | - | 1 | 29.19% |
| SPGI260116C00580000 | 2024-04-09 9:30AM EDT | 580.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI260116C00600000 | 2024-03-04 11:02AM EDT | 600.00 | 13.75 | 8.10 | 15.60 | 0.00 | - | 3 | 1 | 28.31% |
| SPGI260116C00620000 | 2024-03-07 11:59AM EDT | 620.00 | 9.90 | 9.40 | 13.50 | 0.00 | - | 1 | 1 | 28.40% |
| SPGI260116C00640000 | 2024-04-26 3:08PM EDT | 640.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI260116C00660000 | 2024-02-20 2:29PM EDT | 660.00 | 5.30 | 4.50 | 11.00 | 0.00 | - | 1 | 4 | 29.25% |
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 | 53.74% |
| SPGI260116P00180000 | 2024-01-23 10:30AM EDT | 180.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SPGI260116P00185000 | 2024-03-22 9:30AM EDT | 185.00 | 1.50 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 50.78% |
| SPGI260116P00190000 | 2024-04-15 9:30AM EDT | 190.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPGI260116P00195000 | 2024-04-08 2:48PM EDT | 195.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPGI260116P00200000 | 2024-04-23 9:30AM EDT | 200.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPGI260116P00210000 | 2024-03-01 10:30AM EDT | 210.00 | 2.25 | 0.00 | 9.60 | 0.00 | - | 4 | 5 | 44.05% |
| SPGI260116P00220000 | 2023-09-21 11:57AM EDT | 220.00 | 6.60 | 7.10 | 14.10 | 0.00 | - | - | 1 | 47.02% |
| SPGI260116P00250000 | 2024-04-22 9:30AM EDT | 250.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI260116P00260000 | 2024-03-27 1:07PM EDT | 260.00 | 5.50 | 3.90 | 9.60 | 0.00 | - | 5 | 10 | 32.73% |
| SPGI260116P00270000 | 2024-04-25 2:08PM EDT | 270.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPGI260116P00280000 | 2024-04-10 9:30AM EDT | 280.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPGI260116P00290000 | 2024-02-08 11:43AM EDT | 290.00 | 8.40 | 5.50 | 13.50 | 0.00 | - | - | 2 | 30.34% |
| SPGI260116P00300000 | 2024-04-29 2:51PM EDT | 300.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI260116P00310000 | 2024-04-25 1:46PM EDT | 310.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPGI260116P00320000 | 2024-04-26 1:52PM EDT | 320.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPGI260116P00330000 | 2024-04-25 2:10PM EDT | 330.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPGI260116P00340000 | 2024-04-25 12:28PM EDT | 340.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPGI260116P00350000 | 2024-04-25 11:33AM EDT | 350.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPGI260116P00360000 | 2024-04-25 11:30AM EDT | 360.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPGI260116P00370000 | 2024-04-25 11:15AM EDT | 370.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPGI260116P00380000 | 2024-04-25 11:13AM EDT | 380.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPGI260116P00390000 | 2024-04-25 11:13AM EDT | 390.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPGI260116P00400000 | 2024-04-25 11:13AM EDT | 400.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPGI260116P00410000 | 2024-04-17 11:37AM EDT | 410.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPGI260116P00420000 | 2024-04-11 2:13PM EDT | 420.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI260116P00430000 | 2024-04-25 12:52PM EDT | 430.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPGI260116P00440000 | 2024-04-22 1:41PM EDT | 440.00 | 50.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPGI260116P00450000 | 2024-04-22 1:41PM EDT | 450.00 | 55.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI260116P00470000 | 2024-04-04 12:44PM EDT | 470.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 9.94% |
| SPGI260116P00500000 | 2023-12-12 11:33AM EDT | 500.00 | 83.30 | 74.00 | 83.00 | 0.00 | - | 2 | 15 | 0.00% |
| SPGI260116P00510000 | 2023-12-08 4:55PM EDT | 510.00 | 96.80 | 84.20 | 92.90 | 0.00 | - | - | 0 | 0.00% |
| SPGI260116P00520000 | 2023-12-12 12:25PM EDT | 520.00 | 97.60 | 87.20 | 96.00 | 0.00 | - | 32 | 28 | 0.00% |
| SPGI260116P00530000 | 2023-12-11 1:07PM EDT | 530.00 | 109.80 | 94.00 | 104.00 | 0.00 | - | 3 | 3 | 0.00% |
| 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.