Singapore markets open in 6 hours 43 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,711.48 +711.01 (+1.13%) CMC Crypto 200
1,395.16 -1.38 (-0.10%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503C00230000 | 2024-04-25 9:30AM EDT | 230.00 | 189.20 | 181.80 | 190.40 | +189.20 | - | - | 1 | 203.32% |
| SPGI240503C00405000 | 2024-04-25 10:11AM EDT | 405.00 | 8.60 | 9.20 | 16.20 | +8.60 | - | - | 2 | 47.12% |
| SPGI240503C00407500 | 2024-04-25 10:01AM EDT | 407.50 | 7.20 | 9.50 | 14.40 | +7.20 | - | - | 1 | 46.09% |
| SPGI240503C00410000 | 2024-04-25 1:26PM EDT | 410.00 | 6.40 | 5.40 | 9.20 | +6.40 | - | - | 7 | 27.76% |
| SPGI240503C00412500 | 2024-04-26 3:17PM EDT | 412.50 | 7.69 | 6.20 | 7.60 | +1.69 | +28.17% | 11 | 5 | 27.44% |
| SPGI240503C00415000 | 2024-04-26 10:12AM EDT | 415.00 | 7.00 | 4.70 | 5.40 | +2.40 | +52.17% | 3 | 20 | 23.54% |
| SPGI240503C00417500 | 2024-04-26 3:45PM EDT | 417.50 | 4.00 | 3.50 | 3.90 | +4.00 | - | 21 | 9 | 22.10% |
| SPGI240503C00420000 | 2024-04-26 2:39PM EDT | 420.00 | 3.03 | 2.45 | 2.95 | +0.33 | +12.22% | 2 | 35 | 22.29% |
| SPGI240503C00422500 | 2024-04-26 3:56PM EDT | 422.50 | 2.04 | 1.75 | 2.25 | +2.04 | - | 11 | 3 | 22.83% |
| SPGI240503C00425000 | 2024-04-26 3:56PM EDT | 425.00 | 1.37 | 1.15 | 1.50 | -3.43 | -71.46% | 4 | 12 | 22.11% |
| SPGI240503C00427500 | 2024-04-26 3:56PM EDT | 427.50 | 0.90 | 0.70 | 1.05 | +0.90 | - | 1 | 10 | 22.24% |
| SPGI240503C00430000 | 2024-04-26 1:31PM EDT | 430.00 | 0.65 | 0.35 | 0.70 | +0.25 | +62.50% | 3 | 75 | 22.19% |
| SPGI240503C00432500 | 2024-04-26 9:56AM EDT | 432.50 | 0.50 | 0.15 | 0.65 | +0.50 | - | 2 | 0 | 24.33% |
| SPGI240503C00435000 | 2024-04-26 3:27PM EDT | 435.00 | 0.25 | 0.10 | 0.35 | -4.85 | -95.10% | 1 | 2 | 23.12% |
| SPGI240503C00440000 | 2024-04-12 10:40AM EDT | 440.00 | 3.40 | 0.05 | 0.25 | 0.00 | - | 1 | 54 | 25.78% |
| SPGI240503C00445000 | 2024-04-25 10:06AM EDT | 445.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 6 | 26 | 50.81% |
| SPGI240503C00450000 | 2024-04-25 10:06AM EDT | 450.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 40.14% |
| SPGI240503C00455000 | 2024-04-25 10:05AM EDT | 455.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 9 | 12 | 55.40% |
| SPGI240503C00460000 | 2024-04-01 1:15PM EDT | 460.00 | 2.70 | 0.00 | 1.50 | 0.00 | - | - | 1 | 50.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503P00280000 | 2024-04-23 1:01PM EDT | 280.00 | 0.15 | 0.00 | 0.30 | +0.15 | - | - | 16 | 128.32% |
| SPGI240503P00320000 | 2024-04-23 11:13AM EDT | 320.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 8 | 9 | 113.28% |
| SPGI240503P00325000 | 2024-03-25 9:32AM EDT | 325.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPGI240503P00365000 | 2024-04-24 3:43PM EDT | 365.00 | 0.46 | 0.00 | 1.50 | +0.46 | - | - | 1 | 63.72% |
| SPGI240503P00370000 | 2024-04-24 2:59PM EDT | 370.00 | 0.80 | 0.00 | 3.30 | 0.00 | - | 1 | 5 | 70.56% |
| SPGI240503P00375000 | 2024-04-26 3:19PM EDT | 375.00 | 0.10 | 0.00 | 0.85 | +0.10 | - | 22 | 0 | 54.49% |
| SPGI240503P00380000 | 2024-04-25 1:13PM EDT | 380.00 | 0.21 | 0.00 | 0.60 | +0.21 | - | - | 109 | 45.24% |
| SPGI240503P00385000 | 2024-04-26 3:54PM EDT | 385.00 | 0.20 | 0.00 | 0.25 | -1.40 | -87.50% | 16 | 1 | 33.50% |
| SPGI240503P00390000 | 2024-04-24 3:42PM EDT | 390.00 | 2.20 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 33.23% |
| SPGI240503P00395000 | 2024-04-19 2:59PM EDT | 395.00 | 3.60 | 0.25 | 1.00 | 0.00 | - | 2 | 6 | 33.61% |
| SPGI240503P00400000 | 2024-04-26 11:51AM EDT | 400.00 | 0.75 | 0.35 | 0.70 | -1.12 | -59.89% | 1 | 119 | 24.78% |
| SPGI240503P00402500 | 2024-04-26 2:13PM EDT | 402.50 | 0.71 | 0.55 | 0.95 | +0.71 | - | 1 | 0 | 24.05% |
| SPGI240503P00405000 | 2024-04-26 1:59PM EDT | 405.00 | 0.80 | 0.95 | 1.25 | -2.70 | -77.14% | 6 | 57 | 23.10% |
| SPGI240503P00407500 | 2024-04-26 12:01PM EDT | 407.50 | 1.40 | 1.40 | 1.70 | +1.40 | - | 10 | 164 | 22.47% |
| SPGI240503P00410000 | 2024-04-26 1:18PM EDT | 410.00 | 1.85 | 1.95 | 2.40 | -1.78 | -49.04% | 1 | 35 | 22.45% |
| SPGI240503P00412500 | 2024-04-26 12:09PM EDT | 412.50 | 2.65 | 2.65 | 6.10 | -1.05 | -28.38% | 3 | 12 | 36.01% |
| SPGI240503P00415000 | 2024-04-25 1:19PM EDT | 415.00 | 6.59 | 3.60 | 4.30 | 0.00 | - | 1 | 8 | 22.03% |
| SPGI240503P00417500 | 2024-04-26 3:51PM EDT | 417.50 | 5.20 | 5.00 | 5.50 | +5.20 | - | 17 | 0 | 21.53% |
| SPGI240503P00420000 | 2024-04-24 11:34AM EDT | 420.00 | 12.80 | 6.30 | 7.10 | 0.00 | - | 1 | 187 | 21.95% |
| SPGI240503P00422500 | 2024-04-24 11:34AM EDT | 422.50 | 14.30 | 7.10 | 10.50 | +14.30 | - | - | 2 | 30.81% |
| SPGI240503P00425000 | 2024-04-24 11:34AM EDT | 425.00 | 16.10 | 8.60 | 11.90 | 0.00 | - | 1 | 10 | 29.00% |
| SPGI240503P00430000 | 2024-04-15 3:13PM EDT | 430.00 | 23.68 | 11.00 | 15.80 | 0.00 | - | 1 | 13 | 29.10% |
| SPGI240503P00435000 | 2024-04-09 1:45PM EDT | 435.00 | 10.60 | 15.00 | 21.40 | 0.00 | - | - | 33 | 39.42% |
| SPGI240503P00440000 | 2024-04-09 9:34AM EDT | 440.00 | 9.60 | 19.80 | 25.70 | 0.00 | - | 2 | 5 | 39.89% |
| SPGI240503P00445000 | 2024-04-04 12:20PM EDT | 445.00 | 14.70 | 25.00 | 31.90 | 0.00 | - | 3 | 2 | 54.80% |
© 2024 Yahoo. All rights reserved.