Singapore markets open in 3 hours 14 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,725.29 -2,446.76 (-4.07%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00400000 | 2024-04-17 3:12PM EDT | 2024-05-10 | 18.50 | 15.10 | 22.00 | 0.00 | - | - | 1 | 45.40% |
| SPGI240517C00400000 | 2024-05-01 3:23PM EDT | 2024-05-17 | 21.88 | 15.70 | 23.00 | +1.49 | +7.31% | 10 | 257 | 38.06% |
| SPGI240621C00400000 | 2024-04-30 1:49PM EDT | 2024-06-21 | 21.60 | 22.20 | 24.80 | 0.00 | - | 2 | 101 | 25.00% |
| SPGI240816C00400000 | 2024-04-25 2:44PM EDT | 2024-08-16 | 31.50 | 29.90 | 33.40 | +1.00 | +3.28% | 1 | 1 | 27.63% |
| SPGI241115C00400000 | 2024-02-15 12:38PM EDT | 2024-11-15 | 52.40 | 48.70 | 53.70 | 0.00 | - | 2 | 1 | 37.67% |
| SPGI241220C00400000 | 2024-01-29 12:10PM EDT | 2024-12-20 | 74.80 | 56.40 | 63.10 | 0.00 | - | - | 21 | 42.09% |
| SPGI250117C00400000 | 2024-05-01 9:53AM EDT | 2025-01-17 | 47.00 | 44.20 | 49.30 | -0.30 | -0.63% | 50 | 134 | 29.57% |
| SPGI250620C00400000 | 2024-04-12 3:33PM EDT | 2025-06-20 | 63.70 | 58.10 | 65.80 | 0.00 | - | - | 1 | 33.15% |
| SPGI260116C00400000 | 2024-04-15 3:25PM EDT | 2026-01-16 | 74.00 | 73.00 | 80.70 | 0.00 | - | 8 | 10 | 34.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503P00400000 | 2024-05-01 1:28PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.45 | -0.49 | -76.56% | 116 | 121 | 31.74% |
| SPGI240510P00400000 | 2024-04-24 2:04PM EDT | 2024-05-10 | 4.80 | 0.60 | 1.15 | 0.00 | - | 27 | 27 | 22.73% |
| SPGI240517P00400000 | 2024-05-01 2:29PM EDT | 2024-05-17 | 1.62 | 1.25 | 2.15 | -0.71 | -30.47% | 4 | 1,060 | 21.86% |
| SPGI240524P00400000 | 2024-05-01 12:14PM EDT | 2024-05-24 | 2.41 | 2.00 | 2.80 | -0.59 | -19.67% | 1 | 12 | 20.55% |
| SPGI240531P00400000 | 2024-04-23 3:19PM EDT | 2024-05-31 | 7.20 | 2.70 | 3.50 | 0.00 | - | - | 1 | 19.98% |
| SPGI240607P00400000 | 2024-05-01 3:49PM EDT | 2024-06-07 | 3.30 | 3.10 | 4.10 | -0.90 | -21.43% | 3 | 17 | 19.47% |
| SPGI240621P00400000 | 2024-05-01 3:03PM EDT | 2024-06-21 | 4.16 | 4.90 | 5.40 | -1.76 | -29.73% | 6 | 315 | 19.16% |
| SPGI240816P00400000 | 2024-04-29 3:36PM EDT | 2024-08-16 | 10.40 | 9.00 | 12.80 | 0.00 | - | 4 | 155 | 22.44% |
| SPGI241018P00400000 | 2024-04-29 3:24PM EDT | 2024-10-18 | 13.80 | 11.40 | 14.20 | 0.00 | - | 6 | 19 | 19.16% |
| SPGI241115P00400000 | 2024-02-29 2:07PM EDT | 2024-11-15 | 14.11 | 14.60 | 17.30 | 0.00 | - | 1 | 1 | 20.46% |
| SPGI241220P00400000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 20.30 | 16.00 | 24.30 | 0.00 | - | 1 | 101 | 24.40% |
| SPGI250117P00400000 | 2024-04-29 3:07PM EDT | 2025-01-17 | 19.30 | 15.20 | 20.10 | 0.00 | - | 13 | 389 | 19.93% |
| SPGI250620P00400000 | 2024-02-23 3:10PM EDT | 2025-06-20 | 22.00 | 22.40 | 27.00 | 0.00 | - | 2 | 28 | 19.90% |
| SPGI260116P00400000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 36.20 | 30.30 | 37.00 | 0.00 | - | 1 | 6 | 21.02% |
© 2024 Yahoo. All rights reserved.