Singapore markets open in 5 hours 7 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,014.66 -7.55 (-0.15%) Dow
37,809.21 +55.90 (+0.15%) Nasdaq
15,617.69 -65.68 (-0.42%) Bitcoin USD
63,472.51 +2,379.10 (+3.89%) CMC Crypto 200
885.54 0.00 (0.00%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:420.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240419C00420000 | 2024-04-18 2:03PM EDT | 2024-04-19 | 0.23 | 0.15 | 0.40 | -0.97 | -80.83% | 20 | 275 | 20.63% |
| SPGI240426C00420000 | 2024-04-17 11:42AM EDT | 2024-04-26 | 4.70 | 4.90 | 5.30 | 0.00 | - | 1 | 23 | 32.37% |
| SPGI240503C00420000 | 2024-04-12 10:10AM EDT | 2024-05-03 | 10.40 | 6.10 | 6.90 | 0.00 | - | 7 | 8 | 29.11% |
| SPGI240517C00420000 | 2024-04-18 1:45PM EDT | 2024-05-17 | 8.00 | 8.40 | 9.10 | -0.30 | -3.61% | 20 | 243 | 26.04% |
| SPGI240621C00420000 | 2024-04-18 11:54AM EDT | 2024-06-21 | 14.28 | 13.00 | 13.60 | +1.18 | +9.01% | 1 | 141 | 24.24% |
| SPGI240816C00420000 | 2024-04-18 1:41PM EDT | 2024-08-16 | 19.50 | 20.60 | 21.20 | -0.10 | -0.51% | 1 | 16 | 25.81% |
| SPGI241018C00420000 | 2024-04-16 11:27AM EDT | 2024-10-18 | 27.80 | 26.20 | 27.80 | 0.00 | - | 1 | 5 | 26.57% |
| SPGI241115C00420000 | 2024-03-25 3:19PM EDT | 2024-11-15 | 35.10 | 29.70 | 31.60 | 0.00 | - | 4 | 4 | 27.78% |
| SPGI241220C00420000 | 2024-03-08 3:29PM EDT | 2024-12-20 | 45.70 | 43.80 | 48.50 | 0.00 | - | 1 | 0 | 38.25% |
| SPGI250117C00420000 | 2024-04-18 10:06AM EDT | 2025-01-17 | 37.70 | 35.70 | 37.20 | -13.30 | -26.08% | 3 | 124 | 28.31% |
| SPGI250620C00420000 | 2024-04-08 12:09PM EDT | 2025-06-20 | 62.18 | 45.60 | 51.00 | 0.00 | - | 1 | 1 | 30.42% |
| SPGI260116C00420000 | 2024-04-18 1:48PM EDT | 2026-01-16 | 63.90 | 60.10 | 66.00 | -13.52 | -17.46% | 1 | 4 | 31.88% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240419P00420000 | 2024-04-18 2:03PM EDT | 2024-04-19 | 9.10 | 7.10 | 10.90 | -1.44 | -13.66% | 18 | 208 | 54.03% |
| SPGI240426P00420000 | 2024-04-17 2:42PM EDT | 2024-04-26 | 11.50 | 12.00 | 12.80 | 0.00 | - | 1 | 81 | 33.31% |
| SPGI240503P00420000 | 2024-04-10 1:19PM EDT | 2024-05-03 | 7.70 | 13.20 | 14.20 | 0.00 | - | 2 | 186 | 29.21% |
| SPGI240510P00420000 | 2024-04-10 1:19PM EDT | 2024-05-10 | 8.60 | 13.50 | 15.10 | 0.00 | - | - | 1 | 26.60% |
| SPGI240517P00420000 | 2024-04-17 1:20PM EDT | 2024-05-17 | 15.50 | 14.40 | 15.10 | 0.00 | - | 12 | 2,195 | 23.29% |
| SPGI240621P00420000 | 2024-04-18 1:37PM EDT | 2024-06-21 | 19.50 | 18.20 | 18.70 | +0.50 | +2.63% | 5 | 379 | 21.10% |
| SPGI240816P00420000 | 2024-04-17 12:42PM EDT | 2024-08-16 | 24.00 | 22.70 | 23.20 | 0.00 | - | 4 | 41 | 20.25% |
| SPGI241018P00420000 | 2024-04-09 10:38AM EDT | 2024-10-18 | 16.89 | 25.70 | 27.90 | 0.00 | - | 10 | 16 | 20.46% |
| SPGI241115P00420000 | 2024-02-12 10:56AM EDT | 2024-11-15 | 22.37 | 20.40 | 23.70 | 0.00 | - | - | 1 | 15.70% |
| SPGI250117P00420000 | 2024-04-08 12:51PM EDT | 2025-01-17 | 22.80 | 30.90 | 32.50 | 0.00 | - | 210 | 213 | 19.96% |
| SPGI250620P00420000 | 2024-04-02 2:50PM EDT | 2025-06-20 | 32.14 | 35.80 | 42.00 | 0.00 | - | 18 | 51 | 21.31% |
| SPGI260116P00420000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 38.20 | 41.90 | 47.00 | 0.00 | - | 1 | 10 | 19.76% |
© 2024 Yahoo. All rights reserved.