Singapore markets open in 4 hours

S&P Global Inc. (SPGI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
399.63-18.32 (-4.38%)
At close: 03:59PM EST
399.53 -0.10 (-0.03%)
After hours: 04:00PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPGI220128C004000002022-01-18 9:36AM EST400.0012.557.2011.800.00-1058.01%
SPGI220128C004150002022-01-25 1:59PM EST415.003.401.253.40-2.10-38.18%1653.47%
SPGI220128C004200002022-01-21 3:54PM EST420.006.360.501.800.00-63448.47%
SPGI220128C004250002022-01-24 9:44AM EST425.002.430.051.900.00-27856.71%
SPGI220128C004300002022-01-25 1:59PM EST430.000.800.101.55-2.15-72.88%15650.44%
SPGI220128C004350002022-01-19 12:04PM EST435.006.600.004.800.00-52575.66%
SPGI220128C004400002022-01-24 1:26PM EST440.000.500.204.600.00-22582.35%
SPGI220128C004450002022-01-24 11:35AM EST445.000.050.004.400.00-1786.55%
SPGI220128C004475002022-01-18 12:10AM EST447.502.450.004.700.00--591.38%
SPGI220128C004500002022-01-19 10:00AM EST450.002.300.003.000.00-11583.67%
SPGI220128C004525002022-01-24 12:56PM EST452.500.700.004.500.00-1196.34%
SPGI220128C004550002022-01-18 1:41PM EST455.000.900.004.500.00-1599.32%
SPGI220128C004575002022-01-18 12:10AM EST457.502.450.004.400.00--3101.64%
SPGI220128C004600002022-01-07 10:13AM EST460.006.500.004.400.00-11104.54%
SPGI220128C004625002022-01-18 12:10AM EST462.503.200.004.400.00-11107.40%
SPGI220128C004650002022-01-07 10:13AM EST465.001.550.002.200.00-1493.36%
SPGI220128C004750002022-01-18 12:10AM EST475.001.200.204.300.00-11121.88%
SPGI220128C004800002021-12-28 2:25PM EST480.0010.800.004.300.00--2125.78%
SPGI220128C004900002021-12-13 9:50AM EST490.0010.700.004.100.00-99134.50%
SPGI220128C005000002021-12-28 12:20PM EST500.003.900.004.300.00--1145.87%
SPGI220128C005050002021-12-27 3:51PM EST505.002.650.004.300.00--1150.66%
SPGI220128C005100002022-01-18 10:40AM EST510.002.250.004.300.00-11155.37%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPGI220128P003800002022-01-25 12:36PM EST380.003.100.952.85+0.75+31.91%17050.73%
SPGI220128P004000002022-01-21 11:08AM EST400.003.005.208.000.00-1246.80%
SPGI220128P004050002022-01-18 10:54AM EST405.002.907.6011.600.00--451.50%
SPGI220128P004100002022-01-24 9:43AM EST410.0010.009.5014.100.00-31346.44%
SPGI220128P004150002022-01-21 3:12PM EST415.006.5013.6017.300.00-4541.92%
SPGI220128P004200002022-01-25 12:36PM EST420.0021.2018.1022.90+12.30+138.20%22254.99%
SPGI220128P004250002022-01-20 12:51PM EST425.005.9020.8027.700.00-14560.84%
SPGI220128P004300002022-01-19 2:31PM EST430.0015.4025.4031.400.00-23353.37%
SPGI220128P004350002022-01-24 3:45PM EST435.0022.8830.4037.500.00-125372.85%
SPGI220128P004400002022-01-24 3:45PM EST440.0027.2436.1042.800.00-121382.67%
SPGI220128P004450002022-01-21 11:21AM EST445.0039.4040.8047.400.00-11484.57%
SPGI220128P004500002022-01-24 2:46PM EST450.0043.2745.3052.200.00-24888.13%
SPGI220128P004550002022-01-25 2:27PM EST455.0050.1751.0057.30+1.92+3.98%15095.26%
SPGI220128P004600002022-01-25 2:27PM EST460.0055.4955.9061.80+8.19+17.32%11,16293.75%
SPGI220128P004650002022-01-24 1:41PM EST465.0055.6060.9066.800.00-151,16699.07%
SPGI220128P004700002021-12-23 10:19AM EST470.0010.8548.0056.100.00-2120.00%
SPGI220128P004750002021-12-27 10:18AM EST475.0011.5769.1077.500.00-12120.22%
SPGI220128P004800002021-12-27 10:18AM EST480.0014.0074.0081.800.00-11114.36%
SPGI220128P004900002021-12-23 1:23PM EST490.0022.0069.0075.200.00-100.00%