Stocks Options

LAST PRICE
441.8800
TODAY'S CHANGE (%)
Trending Up3.8600 (0.8812%)

Bid / Lots
437.2000/ 1
Ask / Lots
447.4700/ 2
Open / Previous Close
439.6800 / 438.0200
Day Range
Low 437.1400
High 442.1000
52 Week Range
Low 340.4900
High 461.1600
Volume
1,236,193
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 19.466

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPGIIn the Money	$272.00In the Money	$282.00In the Money	$242.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$165.00	SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SPGIIn the Money	$267.00In the Money	$277.00In the Money	$256.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$170.00	SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPGIIn the Money	$262.00In the Money	$272.00In the Money	$231.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$175.00	SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPGIIn the Money	$257.00In the Money	$267.00In the Money	$246.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$180.00	SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPGIIn the Money	$252.00In the Money	$261.90In the Money	$240.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$185.00	SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPGIIn the Money	$247.10In the Money	$257.00In the Money	$235.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$190.00	SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPGIIn the Money	$242.00In the Money	$251.80In the Money	$231.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$195.00	SPGIOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPGIIn the Money	$237.10In the Money	$247.00In the Money	$226.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$200.00	SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPGIIn the Money	$227.00In the Money	$237.00In the Money	$217.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	SPGIOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
SPGIIn the Money	$217.00In the Money	$227.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPGIIn the Money	$207.20In the Money	$217.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SPGIIn the Money	$197.10In the Money	$207.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$9.60Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SPGIIn the Money	$187.10In the Money	$197.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	SPGIOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
SPGIIn the Money	$178.00In the Money	$187.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	SPGIOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
SPGIIn the Money	$168.00In the Money	$177.00In the Money	$151.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SPGIIn the Money	$158.00In the Money	$167.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SPGIIn the Money	$148.60In the Money	$155.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$8.70Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
SPGIIn the Money	$138.30In the Money	$146.00In the Money	$94.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
SPGIIn the Money	$128.00In the Money	$136.10In the Money	$129.28In the Money	$17.28In the Money	6In the Money	6In the Money	Filter Table By Strike Price of$310.00	SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
SPGIIn the Money	$118.40In the Money	$126.00In the Money	$56.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$320.00	SPGIOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SPGIIn the Money	$108.00In the Money	$116.20In the Money	$108.62In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$330.00	SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
SPGIIn the Money	$98.50In the Money	$105.90In the Money	$101.00In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$340.00	SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
SPGIIn the Money	$88.10In the Money	$96.30In the Money	$65.00In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$350.00	SPGIOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
SPGIIn the Money	$78.70In the Money	$86.10In the Money	$57.38In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$360.00	SPGIOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money
SPGIIn the Money	$68.30In the Money	$76.10In the Money	$93.94In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$370.00	SPGIOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	893Out of the Money
SPGIIn the Money	$58.90In the Money	$65.90In the Money	$51.20In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$380.00	SPGIOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
SPGIIn the Money	$49.00In the Money	$56.60In the Money	$50.00In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$390.00	SPGIOut of the Money	$0.00Out of the Money	$4.60Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	312Out of the Money
SPGIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$395.00	SPGIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPGIIn the Money	$39.40In the Money	$45.20In the Money	$33.30In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$400.00	SPGIOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$-0.10Out of the Money	15Out of the Money	866Out of the Money
SPGIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$405.00	SPGIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPGIIn the Money	$29.60In the Money	$36.90In the Money	$26.50In the Money	$0.00In the Money	---In the Money	538In the Money	Filter Table By Strike Price of$410.00	SPGIOut of the Money	$0.65Out of the Money	$1.05Out of the Money	$1.01Out of the Money	$-0.14Out of the Money	17Out of the Money	691Out of the Money
SPGIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$415.00	SPGIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPGIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$417.50	SPGIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPGIIn the Money	$20.60In the Money	$27.80In the Money	$18.16In the Money	$0.00In the Money	---In the Money	304In the Money	Filter Table By Strike Price of$420.00	SPGIOut of the Money	$1.45Out of the Money	$1.90Out of the Money	$1.95Out of the Money	$-0.35Out of the Money	50Out of the Money	427Out of the Money
SPGIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$422.50	SPGIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPGIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$425.00	SPGIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPGIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$427.50	SPGIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPGIIn the Money	$15.00In the Money	$17.30In the Money	$13.60In the Money	$-0.80In the Money	7In the Money	368In the Money	Filter Table By Strike Price of$430.00	SPGIOut of the Money	$3.30Out of the Money	$3.60Out of the Money	$4.60Out of the Money	$0.20Out of the Money	5Out of the Money	261Out of the Money
SPGIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$432.50	SPGIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPGIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$435.00	SPGIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPGIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$437.50	SPGIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPGIUnderlying issue's last price	$9.50Underlying issue's last price	$10.10Underlying issue's last price	$8.38Underlying issue's last price	$0.08Underlying issue's last price	263Underlying issue's last price	258Underlying issue's last price	Filter Table By Strike Price of$440.00Underlying issue's last price	SPGIUnderlying issue's last price	$6.40Underlying issue's last price	$6.80Underlying issue's last price	$8.05Underlying issue's last price	$-0.65Underlying issue's last price	20Underlying issue's last price	276Underlying issue's last price
SPGINear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$442.50	SPGIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPGIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$445.00	SPGIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPGIOut of the Money	$4.70Out of the Money	$5.10Out of the Money	$4.55Out of the Money	$0.55Out of the Money	250Out of the Money	225Out of the Money	Filter Table By Strike Price of$450.00	SPGIIn the Money	$11.50In the Money	$12.30In the Money	$21.98In the Money	$0.00In the Money	---In the Money	25In the Money
SPGIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$455.00	SPGIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPGIOut of the Money	$1.75Out of the Money	$2.25Out of the Money	$1.90Out of the Money	$0.05Out of the Money	24Out of the Money	1,115Out of the Money	Filter Table By Strike Price of$460.00	SPGIIn the Money	$18.10In the Money	$21.10In the Money	$29.60In the Money	$0.00In the Money	---In the Money	---In the Money
SPGIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$465.00	SPGIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPGIOut of the Money	$0.45Out of the Money	$0.85Out of the Money	$0.52Out of the Money	$-0.48Out of the Money	1Out of the Money	482Out of the Money	Filter Table By Strike Price of$470.00	SPGIIn the Money	$25.50In the Money	$33.00In the Money	$29.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPGIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$475.00	SPGIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPGIOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.17Out of the Money	$-0.38Out of the Money	298Out of the Money	87Out of the Money	Filter Table By Strike Price of$480.00	SPGIIn the Money	$35.10In the Money	$42.60In the Money	$32.80In the Money	$0.00In the Money	---In the Money	---In the Money
SPGIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$485.00	SPGIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPGIOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$490.00	SPGIIn the Money	$44.90In the Money	$52.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPGIOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	7Out of the Money	124Out of the Money	Filter Table By Strike Price of$500.00	SPGIIn the Money	$55.20In the Money	$62.60In the Money	$166.71In the Money	$0.00In the Money	---In the Money	---In the Money
SPGIOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$510.00	SPGIIn the Money	$66.10In the Money	$72.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPGIOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$520.00	SPGIIn the Money	$75.10In the Money	$82.60In the Money	$188.42In the Money	$0.00In the Money	---In the Money	---In the Money
SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$530.00	SPGIIn the Money	$85.10In the Money	$92.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$540.00	SPGIIn the Money	$95.30In the Money	$103.00In the Money	$141.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$550.00	SPGIIn the Money	$105.20In the Money	$113.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$560.00	SPGIIn the Money	$114.70In the Money	$123.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$580.00	SPGIIn the Money	$134.80In the Money	$142.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPGIOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$600.00	SPGIIn the Money	$154.70In the Money	$162.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPGIOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$620.00	SPGIIn the Money	$174.60In the Money	$182.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

S&P Global Inc
NYSE:SPGIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)