UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.41 (-0.51%) GOLD FUTURES
2,430.30 +12.90 (+0.53%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,430.51 +2,394.27 (+4.60%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524C00600000 | 2024-05-20 10:50AM EDT | 2024-05-24 | 171.66 | 167.30 | 180.00 | +75.79 | +79.05% | 1 | 2 | 165.70% |
| NOW240531C00600000 | 2024-05-13 3:04PM EDT | 2024-05-31 | 128.70 | 168.10 | 182.00 | 0.00 | - | 2 | 2 | 72.17% |
| NOW240607C00600000 | 2024-05-02 1:48PM EDT | 2024-06-07 | 99.00 | 168.50 | 182.90 | 0.00 | - | - | 2 | 63.18% |
| NOW240621C00600000 | 2024-04-25 12:52PM EDT | 2024-06-21 | 116.63 | 171.20 | 182.50 | 0.00 | - | 3 | 186 | 53.62% |
| NOW240816C00600000 | 2024-03-28 3:39PM EDT | 2024-08-16 | 189.50 | 141.90 | 146.10 | 0.00 | - | 2 | 5 | 0.00% |
| NOW240920C00600000 | 2024-05-14 12:44PM EDT | 2024-09-20 | 141.06 | 184.00 | 195.90 | 0.00 | - | 1 | 23 | 50.88% |
| NOW241115C00600000 | 2024-05-16 12:15PM EDT | 2024-11-15 | 194.50 | 197.30 | 204.20 | 0.00 | - | 4 | 6 | 48.30% |
| NOW241220C00600000 | 2024-04-30 3:24PM EDT | 2024-12-20 | 146.90 | 203.00 | 209.50 | 0.00 | - | 1 | 6 | 47.55% |
| NOW250117C00600000 | 2024-05-10 9:55AM EDT | 2025-01-17 | 176.20 | 207.80 | 213.80 | 0.00 | - | 1 | 399 | 47.21% |
| NOW250620C00600000 | 2024-05-16 2:11PM EDT | 2025-06-20 | 228.27 | 228.00 | 240.90 | 0.00 | - | 1 | 7 | 48.50% |
| NOW260116C00600000 | 2024-05-07 12:38PM EDT | 2026-01-16 | 217.95 | 258.70 | 271.40 | 0.00 | - | 1 | 21 | 49.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524P00600000 | 2024-05-20 2:08PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 23 | 8 | 78.13% |
| NOW240531P00600000 | 2024-05-13 12:55PM EDT | 2024-05-31 | 0.37 | 0.10 | 3.90 | 0.00 | - | 1 | 16 | 83.84% |
| NOW240607P00600000 | 2024-05-10 10:38AM EDT | 2024-06-07 | 0.55 | 0.00 | 4.50 | 0.00 | - | 1 | 9 | 68.21% |
| NOW240614P00600000 | 2024-05-20 2:16PM EDT | 2024-06-14 | 0.30 | 0.10 | 1.50 | -0.37 | -55.22% | 3 | 39 | 53.91% |
| NOW240621P00600000 | 2024-05-20 3:27PM EDT | 2024-06-21 | 0.58 | 0.10 | 1.55 | +0.23 | +65.71% | 12 | 844 | 48.15% |
| NOW240719P00600000 | 2024-05-15 2:23PM EDT | 2024-07-19 | 1.28 | 0.45 | 1.45 | 0.00 | - | 8 | 21 | 34.97% |
| NOW240816P00600000 | 2024-05-20 3:47PM EDT | 2024-08-16 | 3.00 | 1.40 | 3.00 | -0.80 | -21.05% | 3 | 47 | 33.50% |
| NOW240920P00600000 | 2024-05-16 3:49PM EDT | 2024-09-20 | 6.20 | 4.70 | 5.30 | 0.00 | - | 73 | 397 | 32.48% |
| NOW241115P00600000 | 2024-05-20 3:49PM EDT | 2024-11-15 | 10.00 | 9.80 | 10.90 | -2.00 | -16.67% | 2 | 164 | 33.11% |
| NOW241220P00600000 | 2024-05-15 3:22PM EDT | 2024-12-20 | 15.20 | 12.30 | 13.70 | 0.00 | - | 5 | 122 | 32.65% |
| NOW250117P00600000 | 2024-05-20 11:10AM EDT | 2025-01-17 | 16.10 | 15.10 | 15.90 | -1.20 | -6.94% | 7 | 317 | 32.35% |
| NOW250321P00600000 | 2024-05-01 3:22PM EDT | 2025-03-21 | 38.10 | 17.00 | 22.20 | 0.00 | - | - | 1 | 32.68% |
| NOW250620P00600000 | 2024-05-20 1:28PM EDT | 2025-06-20 | 29.20 | 24.00 | 30.10 | -7.06 | -19.47% | 5 | 182 | 32.58% |
| NOW260116P00600000 | 2024-05-20 12:34PM EDT | 2026-01-16 | 42.51 | 38.60 | 43.40 | -6.29 | -12.89% | 1 | 77 | 31.25% |
© 2024 Yahoo. All rights reserved.