Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,066.08 -819.67 (-1.28%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time 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 | 41.91% |
| SPGI260116C00380000 | 2023-12-08 11:12AM EDT | 380.00 | 95.88 | 96.50 | 104.40 | 0.00 | - | - | 0 | 41.43% |
| SPGI260116C00400000 | 2024-04-15 3:25PM EDT | 400.00 | 74.00 | 73.10 | 80.70 | 0.00 | - | 8 | 10 | 34.21% |
| SPGI260116C00410000 | 2024-04-25 11:14AM EDT | 410.00 | 67.20 | 67.70 | 74.50 | 0.00 | - | 1 | 73 | 33.32% |
| SPGI260116C00420000 | 2024-04-25 11:14AM EDT | 420.00 | 62.10 | 63.10 | 69.90 | 0.00 | - | 2 | 6 | 33.11% |
| SPGI260116C00430000 | 2024-04-11 2:15PM EDT | 430.00 | 65.70 | 57.10 | 63.60 | 0.00 | - | 1 | 2 | 32.02% |
| SPGI260116C00440000 | 2024-04-11 2:17PM EDT | 440.00 | 60.40 | 53.00 | 57.80 | 0.00 | - | 1 | 8 | 31.08% |
| SPGI260116C00450000 | 2024-04-09 3:53PM EDT | 450.00 | 59.40 | 48.50 | 53.60 | 0.00 | - | 1 | 5 | 30.79% |
| SPGI260116C00460000 | 2024-02-07 4:03PM EDT | 460.00 | 73.00 | 48.00 | 56.50 | 0.00 | - | 3 | 3 | 33.66% |
| SPGI260116C00470000 | 2024-04-25 12:52PM EDT | 470.00 | 39.00 | 40.20 | 45.00 | 0.00 | - | 15 | 12 | 29.83% |
| SPGI260116C00480000 | 2024-04-24 12:15PM EDT | 480.00 | 35.65 | 34.90 | 40.00 | 0.00 | - | 12 | 13 | 28.88% |
| SPGI260116C00490000 | 2024-04-22 12:15PM EDT | 490.00 | 31.72 | 32.90 | 36.60 | 0.00 | - | 18 | 24 | 28.57% |
| SPGI260116C00500000 | 2024-04-22 11:56AM EDT | 500.00 | 28.13 | 29.80 | 33.60 | 0.00 | - | 14 | 2 | 28.37% |
| SPGI260116C00510000 | 2024-04-22 12:18PM EDT | 510.00 | 25.08 | 25.30 | 30.10 | 0.00 | - | 21 | 11 | 27.82% |
| SPGI260116C00520000 | 2024-04-18 12:23PM EDT | 520.00 | 25.26 | 22.80 | 28.60 | 0.00 | - | 7 | 7 | 28.18% |
| SPGI260116C00530000 | 2024-04-16 9:55AM EDT | 530.00 | 20.00 | 20.30 | 27.00 | 0.00 | - | 10 | 63 | 28.43% |
| SPGI260116C00540000 | 2023-12-12 3:05PM EDT | 540.00 | 28.50 | 26.10 | 34.70 | 0.00 | - | 1 | 1 | 33.31% |
| SPGI260116C00550000 | 2024-03-28 1:08PM EDT | 550.00 | 19.90 | 17.20 | 20.30 | 0.00 | - | 31 | 31 | 26.82% |
| SPGI260116C00560000 | 2024-01-30 1:15PM EDT | 560.00 | 28.59 | 18.90 | 22.80 | 0.00 | - | - | 1 | 29.11% |
| SPGI260116C00580000 | 2024-04-09 9:30AM EDT | 580.00 | 16.70 | 11.70 | 13.90 | 0.00 | - | 1 | 6 | 25.59% |
| SPGI260116C00600000 | 2024-03-04 11:02AM EDT | 600.00 | 13.75 | 8.10 | 15.60 | 0.00 | - | 3 | 1 | 28.23% |
| SPGI260116C00620000 | 2024-03-07 11:59AM EDT | 620.00 | 9.90 | 9.40 | 13.50 | 0.00 | - | 1 | 1 | 28.32% |
| SPGI260116C00640000 | 2024-04-26 3:08PM EDT | 640.00 | 5.70 | 5.50 | 6.90 | +0.70 | +14.00% | 1 | 8 | 24.52% |
| SPGI260116C00660000 | 2024-02-20 2:29PM EDT | 660.00 | 5.30 | 4.50 | 11.00 | 0.00 | - | 1 | 4 | 29.17% |
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 | 53.56% |
| 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 | 50.61% |
| SPGI260116P00190000 | 2024-04-15 9:30AM EDT | 190.00 | 1.55 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 49.20% |
| SPGI260116P00195000 | 2024-04-08 2:48PM EDT | 195.00 | 1.74 | 0.00 | 9.60 | 0.00 | - | 4 | 2 | 47.82% |
| SPGI260116P00200000 | 2024-04-23 9:30AM EDT | 200.00 | 1.80 | 0.00 | 9.60 | 0.00 | - | 1 | 7 | 46.48% |
| SPGI260116P00210000 | 2024-03-01 10:30AM EDT | 210.00 | 2.25 | 0.00 | 9.60 | 0.00 | - | 4 | 5 | 43.91% |
| SPGI260116P00220000 | 2023-09-21 11:57AM EDT | 220.00 | 6.60 | 7.10 | 14.10 | 0.00 | - | - | 1 | 46.87% |
| SPGI260116P00250000 | 2024-04-22 9:30AM EDT | 250.00 | 4.20 | 4.20 | 9.40 | 0.00 | - | 1 | 4 | 34.47% |
| SPGI260116P00260000 | 2024-03-27 1:07PM EDT | 260.00 | 5.50 | 3.90 | 9.60 | 0.00 | - | 5 | 10 | 32.62% |
| SPGI260116P00270000 | 2024-04-25 2:08PM EDT | 270.00 | 7.05 | 5.40 | 7.60 | 0.00 | - | 2 | 4 | 28.45% |
| SPGI260116P00280000 | 2024-04-10 9:30AM EDT | 280.00 | 7.20 | 6.10 | 8.40 | 0.00 | - | - | 2 | 27.44% |
| SPGI260116P00290000 | 2024-02-08 11:43AM EDT | 290.00 | 8.40 | 5.50 | 13.50 | 0.00 | - | - | 2 | 30.24% |
| SPGI260116P00300000 | 2024-04-25 1:11PM EDT | 300.00 | 10.80 | 9.00 | 12.10 | 0.00 | - | 4 | 7 | 27.09% |
| SPGI260116P00310000 | 2024-04-25 1:46PM EDT | 310.00 | 12.10 | 8.80 | 13.00 | 0.00 | - | 1 | 3 | 25.90% |
| SPGI260116P00320000 | 2024-04-26 1:52PM EDT | 320.00 | 12.90 | 12.20 | 14.00 | -1.30 | -9.15% | 1 | 5 | 24.75% |
| SPGI260116P00330000 | 2024-04-25 2:10PM EDT | 330.00 | 15.80 | 13.70 | 16.10 | 0.00 | - | 2 | 3 | 24.30% |
| SPGI260116P00340000 | 2024-04-25 12:28PM EDT | 340.00 | 18.10 | 15.50 | 18.20 | 0.00 | - | 1 | 3 | 23.72% |
| SPGI260116P00350000 | 2024-04-25 11:33AM EDT | 350.00 | 20.60 | 17.80 | 20.80 | 0.00 | - | 1 | 4 | 23.32% |
| SPGI260116P00360000 | 2024-04-25 11:30AM EDT | 360.00 | 23.10 | 19.90 | 23.30 | 0.00 | - | 1 | 4 | 22.71% |
| SPGI260116P00370000 | 2024-04-25 11:15AM EDT | 370.00 | 26.20 | 22.70 | 26.20 | 0.00 | - | 1 | 5 | 22.20% |
| SPGI260116P00380000 | 2024-04-25 11:13AM EDT | 380.00 | 29.30 | 25.20 | 28.10 | 0.00 | - | 1 | 6 | 21.04% |
| SPGI260116P00390000 | 2024-04-25 11:13AM EDT | 390.00 | 32.60 | 28.70 | 31.80 | 0.00 | - | 2 | 100 | 20.68% |
| SPGI260116P00400000 | 2024-04-25 11:13AM EDT | 400.00 | 36.20 | 31.40 | 36.40 | 0.00 | - | 1 | 6 | 20.59% |
| SPGI260116P00410000 | 2024-04-17 11:37AM EDT | 410.00 | 40.15 | 35.50 | 39.90 | 0.00 | - | 1 | 5 | 19.82% |
| SPGI260116P00420000 | 2024-04-11 2:13PM EDT | 420.00 | 38.20 | 39.50 | 44.50 | 0.00 | - | 1 | 10 | 19.41% |
| SPGI260116P00430000 | 2024-04-25 12:52PM EDT | 430.00 | 48.70 | 43.90 | 49.20 | 0.00 | - | 19 | 14 | 18.89% |
| SPGI260116P00440000 | 2024-04-22 1:41PM EDT | 440.00 | 50.22 | 48.70 | 54.20 | 0.00 | - | 21 | 11 | 18.33% |
| SPGI260116P00450000 | 2024-04-22 1:41PM EDT | 450.00 | 55.34 | 52.60 | 59.90 | 0.00 | - | 1 | 9 | 17.93% |
| SPGI260116P00470000 | 2024-04-04 12:44PM EDT | 470.00 | 59.20 | 63.10 | 70.60 | 0.00 | - | 3 | 3 | 16.19% |
| 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 | 9.87% |
| 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.