NYSE - Nasdaq Real Time Price • USD
S&P Global Inc. (SPGI)
As of 1:00 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240426C00230000 | 4/19/2024 7:29 PM | 230 | 181.60 | 175.60 | 183.90 | 0.00 | 0.00% | 4 | 4 | 500.39% |
| SPGI240426C00240000 | 4/19/2024 7:29 PM | 240 | 171.65 | 165.90 | 174.10 | 0.00 | 0.00% | 4 | 4 | 476.27% |
| SPGI240426C00390000 | 4/24/2024 1:30 PM | 390 | 24.85 | 17.10 | 24.70 | 0.00 | 0.00% | 1 | 1 | 94.09% |
| SPGI240426C00400000 | 4/23/2024 2:32 PM | 400 | 20.00 | 8.80 | 11.80 | 0.00 | 0.00% | 1 | 2 | 33.99% |
| SPGI240426C00405000 | 4/18/2024 2:12 PM | 405 | 7.00 | 5.10 | 8.20 | -7.00 | -50.00% | 2 | 1 | 37.55% |
| SPGI240426C00407500 | 4/25/2024 2:52 PM | 407.5 | 4.90 | 4.10 | 4.60 | -5.10 | -51.00% | 1 | 12 | 19.83% |
| SPGI240426C00410000 | 4/25/2024 3:45 PM | 410 | 2.85 | 2.65 | 3.20 | -6.85 | -70.62% | 6 | 13 | 21.66% |
| SPGI240426C00412500 | 4/25/2024 1:56 PM | 412.5 | 3.45 | 1.60 | 2.05 | -5.16 | -59.93% | 1 | 58 | 22.21% |
| SPGI240426C00415000 | 4/25/2024 2:25 PM | 415 | 1.60 | 0.85 | 1.15 | -5.20 | -76.47% | 5 | 70 | 21.84% |
| SPGI240426C00417500 | 4/25/2024 1:37 PM | 417.5 | 1.50 | 0.40 | 0.65 | -4.10 | -73.21% | 5 | 72 | 22.44% |
| SPGI240426C00420000 | 4/25/2024 4:38 PM | 420 | 0.27 | 0.15 | 0.35 | -4.50 | -83.64% | 3 | 46 | 23.00% |
| SPGI240426C00422500 | 4/25/2024 4:38 PM | 422.5 | 0.15 | 0.05 | 0.25 | -3.55 | -88.75% | 29 | 70 | 25.34% |
| SPGI240426C00425000 | 4/24/2024 7:59 PM | 425 | 0.50 | 0.00 | 0.25 | -2.60 | -83.87% | 1 | 444 | 29.44% |
| SPGI240426C00427500 | 4/24/2024 7:31 PM | 427.5 | 2.70 | 0.00 | 0.20 | 0.00 | 0.00% | 13 | 24 | 31.89% |
| SPGI240426C00430000 | 4/25/2024 2:55 PM | 430 | 0.13 | 0.00 | 0.20 | -1.80 | -93.26% | 3 | 2,012 | 35.65% |
| SPGI240426C00432500 | 4/24/2024 7:45 PM | 432.5 | 1.61 | 0.00 | 0.20 | 0.00 | 0.00% | 9 | 86 | 39.26% |
| SPGI240426C00435000 | 4/25/2024 1:56 PM | 435 | 0.15 | 0.00 | 0.25 | -1.08 | -87.80% | 14 | 87 | 44.73% |
| SPGI240426C00437500 | 4/25/2024 4:33 PM | 437.5 | 0.05 | 0.00 | 0.35 | -0.85 | -94.44% | 11 | 184 | 51.61% |
| SPGI240426C00440000 | 4/24/2024 7:44 PM | 440 | 0.15 | 0.00 | 0.10 | -0.53 | -77.94% | 4 | 2,449 | 44.53% |
| SPGI240426C00445000 | 4/24/2024 7:29 PM | 445 | 0.40 | 0.00 | 0.30 | 0.00 | 0.00% | 36 | 32 | 53.91% |
| SPGI240426C00450000 | 4/24/2024 7:50 PM | 450 | 0.45 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 27 | 81.25% |
| SPGI240426C00455000 | 4/11/2024 2:10 PM | 455 | 1.00 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 88.72% |
| SPGI240426C00460000 | 4/23/2024 3:10 PM | 460 | 0.32 | 0.00 | 3.60 | 0.00 | 0.00% | 2 | 5 | 118.43% |
| SPGI240426C00480000 | 4/24/2024 2:32 PM | 480 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 156.35% |
| SPGI240426C00500000 | 4/8/2024 2:45 PM | 500 | 0.63 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 185.47% |
| SPGI240426C00530000 | 4/23/2024 3:01 PM | 530 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 3 | 225.15% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240426P00335000 | 4/17/2024 3:49 PM | 335 | 0.58 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 0 | 200.24% |
| SPGI240426P00340000 | 3/27/2024 5:42 PM | 340 | 1.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 150.39% |
| SPGI240426P00360000 | 4/24/2024 7:40 PM | 360 | 0.15 | 0.00 | 3.50 | 0.00 | 0.00% | 12 | 12 | 137.16% |
| SPGI240426P00365000 | 4/16/2024 1:52 PM | 365 | 0.81 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 133.84% |
| SPGI240426P00380000 | 4/25/2024 1:51 PM | 380 | 0.15 | 0.00 | 0.75 | -0.45 | -75.00% | 14 | 120 | 63.92% |
| SPGI240426P00385000 | 4/24/2024 7:45 PM | 385 | 1.20 | 0.00 | 0.25 | 0.00 | 0.00% | 8 | 72 | 50.98% |
| SPGI240426P00390000 | 4/25/2024 4:37 PM | 390 | 0.25 | 0.05 | 0.25 | -1.31 | -83.97% | 11 | 87 | 42.68% |
| SPGI240426P00395000 | 4/25/2024 3:53 PM | 395 | 0.30 | 0.00 | 0.50 | -1.87 | -86.18% | 11 | 39 | 40.19% |
| SPGI240426P00400000 | 4/25/2024 4:11 PM | 400 | 0.45 | 0.35 | 0.65 | -3.05 | -87.14% | 17 | 138 | 32.91% |
| SPGI240426P00405000 | 4/25/2024 2:43 PM | 405 | 1.40 | 0.90 | 1.20 | -3.20 | -69.57% | 3 | 268 | 28.32% |
| SPGI240426P00407500 | 4/25/2024 2:19 PM | 407.5 | 1.90 | 1.50 | 1.95 | -3.20 | -62.75% | 5 | 27 | 28.53% |
| SPGI240426P00410000 | 4/25/2024 4:13 PM | 410 | 2.50 | 2.55 | 2.85 | -3.67 | -59.48% | 865 | 879 | 27.74% |
| SPGI240426P00412500 | 4/25/2024 4:06 PM | 412.5 | 4.30 | 3.80 | 4.60 | -2.90 | -40.28% | 11 | 273 | 31.64% |
| SPGI240426P00415000 | 4/25/2024 2:29 PM | 415 | 6.05 | 5.60 | 6.50 | -2.37 | -28.15% | 7 | 102 | 34.89% |
| SPGI240426P00417500 | 4/24/2024 6:34 PM | 417.5 | 9.50 | 7.00 | 9.10 | 0.00 | 0.00% | 27 | 24 | 43.16% |
| SPGI240426P00420000 | 4/24/2024 6:38 PM | 420 | 10.40 | 8.00 | 13.30 | 0.00 | 0.00% | 8 | 85 | 65.75% |
| SPGI240426P00422500 | 4/12/2024 1:51 PM | 422.5 | 9.90 | 9.20 | 15.50 | 0.00 | 0.00% | 3 | 3 | 69.98% |
| SPGI240426P00425000 | 4/23/2024 6:31 PM | 425 | 14.77 | 11.20 | 17.70 | -1.18 | -7.40% | 1 | 46 | 73.69% |
| SPGI240426P00427500 | 4/23/2024 3:09 PM | 427.5 | 14.15 | 13.40 | 20.50 | 0.00 | 0.00% | 1 | 1 | 82.96% |
| SPGI240426P00430000 | 4/25/2024 1:47 PM | 430 | 19.62 | 18.30 | 23.00 | 8.02 | 69.14% | 1 | 86 | 62.79% |
| SPGI240426P00435000 | 4/10/2024 7:58 PM | 435 | 14.37 | 21.10 | 28.00 | 0.00 | 0.00% | 1 | 39 | 54.64% |
| SPGI240426P00440000 | 4/23/2024 3:07 PM | 440 | 23.80 | 27.10 | 33.80 | 0.00 | 0.00% | 1 | 3 | 79.39% |
| SPGI240426P00445000 | 4/1/2024 7:06 PM | 445 | 18.86 | 32.50 | 38.80 | 0.00 | 0.00% | 1 | 1 | 91.58% |
Related Tickers
MCO Moody's Corporation
375.82
-1.41%
MSCI MSCI Inc.
469.01
+0.94%
CME CME Group Inc.
213.92
+0.63%
NDAQ Nasdaq, Inc.
59.69
-2.94%
ICE Intercontinental Exchange, Inc.
131.70
-0.66%
FDS FactSet Research Systems Inc.
421.38
-0.34%
CBOE Cboe Global Markets, Inc.
181.84
+1.37%
MORN Morningstar, Inc.
290.24
-4.01%
OTCM OTC Markets Group Inc.
52.80
0.00%
COIN Coinbase Global, Inc.
224.09
-0.12%