Log in
NYSE:SPGI

S&P Global Options Chain and Prices

$351.01
-0.72 (-0.20 %)
(As of 09/19/2020 12:07 AM ET)
Add
Compare
Today's Range
$348.75
Now: $351.01
$354.77
50-Day Range
$340.66
MA: $354.03
$378.41
52-Week Range
$186.05
Now: $351.01
$379.87
Volume992,700 shs
Average Volume1.43 million shs
Market Capitalization$84.59 billion
P/E Ratio33.11
Dividend Yield0.76%
Beta1.03

Options Chain

S&P Global (NYSE:SPGI) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2020$445.00$0.000Call0000
(+0)
0.00
9/25/2020$440.00$0.000Call0000
(+0)
0.00
9/25/2020$435.00$0.000Call0000
(+0)
0.00
9/25/2020$430.00$0.000Call0000
(+0)
0.00
9/25/2020$425.00$0.000Call0000
(+0)
0.00
9/25/2020$420.00$0.000Call0000
(+0)
0.00
9/25/2020$415.00$0.000Call0000
(+0)
0.00
9/25/2020$410.00$0.000Call0000
(+0)
0.00
9/25/2020$405.00$0.000Call0000
(+0)
0.00
9/25/2020$402.50$0.000Call0000
(+0)
0.00
9/25/2020$400.00$0.125Call00025
(+0)
0.437248
(+0.033817)
0.0167020
9/25/2020$397.50$0.000Call0000
(+0)
0.00
9/25/2020$395.00$0.000Call0000
(+0)
0.00
9/25/2020$392.50$0.000Call0005
(+0)
0.00
9/25/2020$390.00$0.000Call00015
(+0)
0.00
9/25/2020$387.50$0.000Call00011
(+0)
0.00
9/25/2020$385.00$0.000Call00015
(+0)
0.00
9/25/2020$382.50$0.125Call0005
(+0)
0.306949
(+0.025673)
0.0227690
9/25/2020$380.00$0.125Call00015
(+0)
0.28721
(+0.023148)
0.0241320
9/25/2020$377.50$0.125Call00031
(+0)
0.267125
(+0.023218)
0.0257070
9/25/2020$375.00$0.125Call10144
(+2)
0.246669
(+0.001658)
0.0275571
9/25/2020$372.50$0.000Call00029
(+2)
0.00
9/25/2020$370.00$0.275Call1212055
(+16)
0.23761
(-0.009704)
0.0565452
9/25/2020$367.50$0.400Call30038
(+2)
0.232401
(-0.01325)
0.0792632
9/25/2020$365.00$0.650Call11024
(+0)
0.234727
(-0.014944)
0.1178581
9/25/2020$362.50$1.050Call170024
(+1)
0.240185
(-0.016489)
0.170695
9/25/2020$360.00$1.625Call32127
(-2)
0.246989
(-0.01602)
0.2351553
9/25/2020$357.50$2.400Call40219
(+0)
0.254801
(-0.018664)
0.3080863
9/25/2020$355.00$3.500Call83412
(+3)
0.26944
(-0.010311)
0.3882035
9/25/2020$352.50$4.650Call7159
(+0)
0.275857
(-0.011472)
0.4635374
9/25/2020$350.00$6.050Call30021
(+0)
0.285518
(-0.010988)
0.5370063
9/25/2020$347.50$7.500Call00020
(+0)
0.288579
(-0.014428)
0.6070750
9/25/2020$345.00$9.200Call00010
(+0)
0.296258
(-0.01096)
0.6706460
9/25/2020$342.50$11.050Call0001
(+0)
0.304429
(-0.007847)
0.7269010
9/25/2020$340.00$12.900Call0001
(+1)
0.304209
(-0.008722)
0.7816480
9/25/2020$337.50$15.000Call0000
(+0)
0.313335
(-0.027109)
0.8228920
9/25/2020$335.00$17.200Call0000
(+0)
0.324116
(-0.018858)
0.8560490
9/25/2020$332.50$19.700Call0000
(+0)
0.358812
(+0.050892)
0.8676380
9/25/2020$330.00$22.800Call00015
(-1)
0.448989
(+0.095102)
0.8470610
9/25/2020$327.50$24.850Call0000
(+0)
0.442302
(+0.114427)
0.8775060
9/25/2020$325.00$27.500Call00020
(+0)
0.492004
(+0.194351)
0.8778210
9/25/2020$320.00$32.500Call00036
(+0)
0.560859
(+0.273125)
0.8906150
9/25/2020$315.00$36.900Call0000
(+0)
0.550197
(+0.271156)
0.9276950
9/25/2020$310.00$41.950Call0001
(+0)
0.6203540.9317910
9/25/2020$305.00$46.800Call00016
(+0)
0.6602220.9432360
9/25/2020$300.00$51.800Call0001
(+0)
0.7196540.9479810
9/25/2020$295.00$56.750Call0000
(+0)
0.7684590.9541810
9/25/2020$290.00$61.550Call0000
(+0)
0.7852240.9648760
9/25/2020$285.00$66.750Call0000
(+0)
0.8919950.9597950
9/25/2020$280.00$71.750Call0000
(+0)
0.954230.962180
9/25/2020$275.00$76.750Call0000
(+0)
1.017090.9643150
9/25/2020$270.00$81.750Call0000
(+0)
1.080660.9662410
9/25/2020$265.00$86.750Call0000
(+0)
1.1450.9679890
9/25/2020$260.00$91.750Call0000
(+0)
1.210180.9695840
9/25/2020$255.00$96.750Call0000
(+0)
1.276270.9710480
9/25/2020$250.00$101.450Call0000
(+0)
1.230660.9810740
9/25/2020$245.00$106.700Call0000
(+0)
1.394270.974930
9/25/2020$240.00$111.750Call0000
(+0)
1.48070.9748030
9/25/2020$235.00$116.750Call0000
(+0)
1.551130.9758830
9/25/2020$230.00$121.750Call0000
(+0)
1.622830.9768930
9/25/2020$225.00$126.750Call0000
(+0)
1.695870.977840
9/25/2020$220.00$131.750Call0000
(+0)
1.770340.9787310
9/25/2020$215.00$136.750Call0000
(+0)
1.846330.9795710
9/25/2020$210.00$141.750Call0000
(+0)
1.923920.9803650
9/25/2020$205.00$146.600Call0000
(+0)
1.931550.9839970
9/25/2020$200.00$151.750Call0000
(+0)
2.084310.981830
9/25/2020$195.00$156.750Call0000
(+0)
2.167320.9825090
9/25/2020$190.00$161.750Call0000
(+0)
2.252360.9831560
9/25/2020$185.00$166.750Call0000
(+0)
2.339560.9837740
9/25/2020$180.00$171.750Call0000
(+0)
2.429060.9843640
9/25/2020$175.00$176.750Call0000
(+0)
2.520990.984930
9/25/2020$445.00$93.500Put0000
(+0)
0
9/25/2020$440.00$88.400Put0000
(+0)
0
9/25/2020$435.00$83.400Put0000
(+0)
0
9/25/2020$430.00$78.500Put0000
(+0)
0
9/25/2020$425.00$73.550Put0000
(+0)
0
9/25/2020$420.00$68.550Put0000
(+0)
0
9/25/2020$415.00$63.500Put0000
(+0)
0
9/25/2020$410.00$58.500Put0000
(+0)
0
9/25/2020$405.00$53.350Put0000
(+0)
0
9/25/2020$402.50$50.950Put0000
(+0)
0
9/25/2020$400.00$48.550Put0000
(+0)
0
9/25/2020$397.50$46.050Put0000
(+0)
0
9/25/2020$395.00$43.550Put0000
(+0)
0
9/25/2020$392.50$40.950Put0000
(+0)
0
9/25/2020$390.00$38.400Put0000
(+0)
0
9/25/2020$387.50$35.950Put0000
(+0)
0
9/25/2020$385.00$33.900Put0000
(+0)
0
9/25/2020$382.50$31.250Put0000
(+0)
0
9/25/2020$380.00$28.900Put0000
(+0)
0
9/25/2020$377.50$26.200Put0000
(+0)
0
9/25/2020$375.00$23.750Put1102
(+0)
1
9/25/2020$372.50$21.100Put00010
(+0)
0
9/25/2020$370.00$18.900Put0008
(+0)
0
9/25/2020$367.50$16.100Put00018
(+0)
0
9/25/2020$365.00$14.450Put00032
(-1)
0.213086
(-0.045606)
-0.9054850
9/25/2020$362.50$12.400Put00018
(+0)
0.228613
(-0.030744)
-0.843070
9/25/2020$360.00$10.500Put00029
(+0)
0.24082
(-0.014161)
-0.7732780
9/25/2020$357.50$8.800Put00031
(-3)
0.247852
(-0.025568)
-0.696760
9/25/2020$355.00$7.350Put30010
(+3)
0.262109
(-0.017188)
-0.6162111
9/25/2020$352.50$5.950Put11507
(+0)
0.264551
(-0.022052)
-0.5383546
9/25/2020$350.00$4.900Put147012
(+5)
0.277734
(-0.016309)
-0.4626146
9/25/2020$347.50$3.900Put4408
(-1)
0.282324
(-0.016096)
-0.3906592
9/25/2020$345.00$3.100Put1210219
(+2)
0.291211
(-0.017969)
-0.3263136
9/25/2020$342.50$2.425Put3309
(-2)
0.295605
(-0.017756)
-0.2675072
9/25/2020$340.00$1.900Put175016
(+2)
0.307227
(-0.014711)
-0.2178336
9/25/2020$337.50$1.450Put00011
(+4)
0.308594
(-0.017169)
-0.1737050
9/25/2020$335.00$1.100Put00022
(+1)
0.317773
(-0.014844)
-0.1367310
9/25/2020$332.50$0.850Put122010
(-5)
0.324103
(+0.018891)
-0.1084972
9/25/2020$330.00$0.675Put40427
(+0)
0.334375
(-0.017041)
-0.0867972
9/25/2020$327.50$0.525Put00017
(-3)
0.347722
(-0.013597)
-0.0684870
9/25/2020$325.00$0.400Put00041
(+0)
0.352393
(-0.021734)
-0.0533480
9/25/2020$320.00$0.250Put10024
(+0)
0.375293
(-0.017226)
-0.0334451
9/25/2020$315.00$0.000Put00022
(+0)
0.00
9/25/2020$310.00$0.125Put00014
(+0)
0.429297-0.0159960
9/25/2020$305.00$0.125Put00014
(+0)
0.478516
(+0.02487)
-0.0144170
9/25/2020$300.00$0.125Put0005
(+0)
0.529102-0.0132160
9/25/2020$295.00$0.000Put0003
(+0)
0.00
9/25/2020$290.00$0.000Put0000
(+0)
0.00
9/25/2020$285.00$0.000Put0000
(+0)
0.00
9/25/2020$280.00$0.000Put0000
(+0)
0.00
9/25/2020$275.00$0.000Put0000
(+0)
0.00
9/25/2020$270.00$0.000Put0000
(+0)
0.00
9/25/2020$265.00$0.000Put0000
(+0)
0.00
9/25/2020$260.00$0.000Put0001
(+0)
0.00
9/25/2020$255.00$0.000Put0000
(+0)
0.00
9/25/2020$250.00$0.000Put0000
(+0)
0.00
9/25/2020$245.00$0.000Put0000
(+0)
0.00
9/25/2020$240.00$0.000Put0000
(+0)
0.00
9/25/2020$235.00$0.000Put0000
(+0)
0.00
9/25/2020$230.00$0.000Put0000
(+0)
0.00
9/25/2020$225.00$0.000Put0000
(+0)
0.00
9/25/2020$220.00$0.000Put0000
(+0)
0.00
9/25/2020$215.00$0.000Put0000
(+0)
0.00
9/25/2020$210.00$0.000Put0000
(+0)
0.00
9/25/2020$205.00$0.000Put0000
(+0)
0.00
9/25/2020$200.00$0.000Put0000
(+0)
0.00
9/25/2020$195.00$0.000Put0000
(+0)
0.00
9/25/2020$190.00$0.000Put0000
(+0)
0.00
9/25/2020$185.00$0.000Put0000
(+0)
0.00
9/25/2020$180.00$0.000Put0000
(+0)
0.00
9/25/2020$175.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/21/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.