NYSE - Delayed Quote USD
S&P Global Inc. (SPGI)
524.28
+1.82
+(0.35%)
At close: 4:00:02 PM EDT
510.00
-14.28
(-2.72%)
After hours: 6:17:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250523C00400000 | 4/7/2025 11:15 AM | 400 | 50.20 | 104.60 | 111.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| SPGI250523C00455000 | 5/7/2025 12:21 PM | 455 | 50.67 | 66.00 | 73.60 | 0.00 | 0.00% | - | 1 | 66.60% |
| SPGI250523C00460000 | 5/15/2025 12:06 PM | 460 | 58.35 | 60.90 | 68.60 | 0.00 | 0.00% | 1 | 3 | 61.18% |
| SPGI250523C00470000 | 4/8/2025 12:58 PM | 470 | 16.60 | 36.20 | 42.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPGI250523C00480000 | 4/29/2025 11:33 AM | 480 | 20.02 | 41.10 | 49.00 | 0.00 | 0.00% | 1 | 1 | 82.37% |
| SPGI250523C00490000 | 5/16/2025 10:49 AM | 490 | 33.50 | 32.40 | 38.50 | 0.00 | 0.00% | 4 | 5 | 66.68% |
| SPGI250523C00500000 | 5/16/2025 10:47 AM | 500 | 24.00 | 21.30 | 28.80 | 0.00 | 0.00% | 5 | 16 | 55.53% |
| SPGI250523C00510000 | 5/19/2025 10:50 AM | 510 | 13.57 | 12.30 | 18.70 | 3.65 | 36.79% | 3 | 7 | 41.32% |
| SPGI250523C00512500 | 5/12/2025 10:29 AM | 512.5 | 9.32 | 10.20 | 17.20 | 0.00 | 0.00% | - | 6 | 42.36% |
| SPGI250523C00515000 | 5/14/2025 3:57 PM | 515 | 6.70 | 8.20 | 15.30 | 0.00 | 0.00% | - | 4 | 41.14% |
| SPGI250523C00520000 | 5/19/2025 10:19 AM | 520 | 5.70 | 5.80 | 8.20 | -0.68 | -10.66% | 1 | 23 | 23.83% |
| SPGI250523C00525000 | 5/16/2025 3:58 PM | 525 | 3.73 | 2.45 | 4.80 | 0.00 | 0.00% | 208 | 208 | 21.03% |
| SPGI250523C00530000 | 5/19/2025 11:52 AM | 530 | 1.60 | 0.75 | 3.10 | -0.45 | -21.95% | 6 | 15 | 22.32% |
| SPGI250523C00535000 | 5/19/2025 11:37 AM | 535 | 0.97 | 0.60 | 1.45 | 0.12 | 14.12% | 6 | 10 | 20.70% |
| SPGI250523C00540000 | 4/15/2025 3:00 PM | 540 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| SPGI250523C00550000 | 5/14/2025 9:52 AM | 550 | 0.76 | 0.00 | 1.70 | 0.00 | 0.00% | - | 1 | 37.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250523P00390000 | 4/16/2025 11:04 AM | 390 | 3.95 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 0 | 161.52% |
| SPGI250523P00400000 | 4/21/2025 11:37 AM | 400 | 5.40 | 0.00 | 4.30 | 0.00 | 0.00% | - | 11 | 150.20% |
| SPGI250523P00410000 | 4/30/2025 11:19 AM | 410 | 2.30 | 0.00 | 4.30 | 0.00 | 0.00% | 20 | 20 | 139.01% |
| SPGI250523P00420000 | 5/12/2025 11:40 AM | 420 | 0.35 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 21 | 108.06% |
| SPGI250523P00430000 | 4/30/2025 10:00 AM | 430 | 1.86 | 0.00 | 1.70 | 0.00 | 0.00% | 9 | 11 | 96.39% |
| SPGI250523P00440000 | 4/29/2025 3:11 PM | 440 | 1.24 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 57.81% |
| SPGI250523P00450000 | 5/6/2025 3:34 PM | 450 | 0.80 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 6 | 53.71% |
| SPGI250523P00465000 | 5/6/2025 11:39 AM | 465 | 4.80 | 0.00 | 1.70 | 0.00 | 0.00% | - | 1 | 63.92% |
| SPGI250523P00470000 | 4/29/2025 2:18 PM | 470 | 3.30 | 0.00 | 1.70 | 0.00 | 0.00% | 4 | 2 | 59.30% |
| SPGI250523P00475000 | 5/6/2025 11:39 AM | 475 | 4.40 | 0.00 | 1.70 | 0.00 | 0.00% | - | 1 | 54.69% |
| SPGI250523P00480000 | 5/19/2025 11:22 AM | 480 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 1 | 6 | 36.43% |
| SPGI250523P00487500 | 5/7/2025 1:53 PM | 487.5 | 4.00 | 0.00 | 1.70 | 0.00 | 0.00% | - | 2 | 51.62% |
| SPGI250523P00490000 | 5/7/2025 1:53 PM | 490 | 4.50 | 0.00 | 2.25 | 0.00 | 0.00% | 10 | 12 | 53.39% |
| SPGI250523P00492500 | 5/8/2025 10:14 AM | 492.5 | 3.20 | 0.00 | 1.10 | 0.00 | 0.00% | - | 4 | 40.97% |
| SPGI250523P00495000 | 5/19/2025 1:26 PM | 495 | 0.35 | 0.00 | 1.05 | -0.24 | -40.68% | 1 | 5 | 38.01% |
| SPGI250523P00497500 | 5/13/2025 3:57 PM | 497.5 | 1.35 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 10 | 58.72% |
| SPGI250523P00500000 | 5/19/2025 11:30 AM | 500 | 0.60 | 0.00 | 1.05 | -0.75 | -55.56% | 4 | 13 | 33.02% |
| SPGI250523P00502500 | 5/7/2025 2:59 PM | 502.5 | 7.60 | 0.10 | 1.00 | 0.00 | 0.00% | - | 14 | 30.05% |
| SPGI250523P00505000 | 5/19/2025 12:00 PM | 505 | 0.70 | 0.50 | 4.30 | -8.00 | -91.95% | 8 | 43 | 47.66% |
| SPGI250523P00507500 | 5/12/2025 11:23 AM | 507.5 | 4.50 | 0.60 | 4.60 | 0.00 | 0.00% | - | 1 | 45.74% |
| SPGI250523P00510000 | 5/19/2025 10:14 AM | 510 | 1.20 | 0.80 | 1.55 | 0.00 | 0.00% | 3 | 13 | 25.94% |
| SPGI250523P00512500 | 5/13/2025 3:54 PM | 512.5 | 4.60 | 0.80 | 1.70 | 0.00 | 0.00% | - | 12 | 23.87% |
| SPGI250523P00515000 | 5/19/2025 3:44 PM | 515 | 1.55 | 0.35 | 2.35 | -3.95 | -71.82% | 25 | 6 | 24.15% |
| SPGI250523P00520000 | 5/19/2025 10:30 AM | 520 | 2.70 | 1.80 | 3.60 | -2.08 | -43.51% | 11 | 217 | 22.46% |
| SPGI250523P00525000 | 5/19/2025 3:24 PM | 525 | 4.70 | 2.00 | 4.80 | -4.69 | -49.95% | 1 | 1 | 18.09% |
| SPGI250523P00530000 | 5/8/2025 10:31 AM | 530 | 21.30 | 4.90 | 8.10 | 0.00 | 0.00% | - | 1 | 19.08% |
| SPGI250523P00535000 | 5/8/2025 10:31 AM | 535 | 25.70 | 7.40 | 14.50 | 0.00 | 0.00% | - | 0 | 32.46% |
| SPGI250523P00540000 | 5/8/2025 10:31 AM | 540 | 30.50 | 12.00 | 19.30 | 0.00 | 0.00% | - | 1 | 37.95% |
| SPGI250523P00580000 | 4/7/2025 3:06 PM | 580 | 143.00 | 69.40 | 75.90 | 0.00 | 0.00% | - | 0 | 149.87% |
Related Tickers
MCO Moody's Corporation
492.10
+0.65%
MSCI MSCI Inc.
572.65
+0.08%
ICE Intercontinental Exchange, Inc.
176.75
+0.28%
NDAQ Nasdaq, Inc.
81.96
+0.07%
CME CME Group Inc.
277.94
+0.60%
FDS FactSet Research Systems Inc.
470.39
-0.62%
MORN Morningstar, Inc.
310.65
+0.38%
CBOE Cboe Global Markets, Inc.
224.41
+1.57%
TRU TransUnion
91.87
-0.02%
X.TO TMX Group Limited
54.35
-1.24%