UK markets open in 6 hours 28 minutes
NIKKEI 225
38,792.76 -130.27 (-0.33%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.02 -0.20 (-0.27%) GOLD FUTURES
2,371.60 +2.30 (+0.10%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,675.73 +893.80 (+1.69%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607C00640000 | 2024-06-03 3:42PM EDT | 2024-06-07 | 19.30 | 22.30 | 26.50 | -2.20 | -10.23% | 14 | 82 | 52.47% |
| NOW240614C00640000 | 2024-06-03 12:34PM EDT | 2024-06-14 | 21.40 | 27.40 | 30.60 | +2.10 | +10.88% | 11 | 8 | 41.91% |
| NOW240621C00640000 | 2024-06-03 12:34PM EDT | 2024-06-21 | 24.20 | 31.10 | 32.30 | -3.96 | -14.06% | 14 | 111 | 35.97% |
| NOW240628C00640000 | 2024-06-03 1:02PM EDT | 2024-06-28 | 27.50 | 32.90 | 37.30 | -2.15 | -7.25% | 44 | 42 | 38.35% |
| NOW240705C00640000 | 2024-05-31 3:08PM EDT | 2024-07-05 | 30.00 | 35.20 | 41.00 | 0.00 | - | 3 | 6 | 38.93% |
| NOW240719C00640000 | 2024-06-03 1:28PM EDT | 2024-07-19 | 36.40 | 41.10 | 42.30 | -1.60 | -4.21% | 22 | 77 | 33.93% |
| NOW240816C00640000 | 2024-05-31 3:03PM EDT | 2024-08-16 | 46.35 | 52.50 | 56.60 | 0.00 | - | 17 | 27 | 39.31% |
| NOW240920C00640000 | 2024-05-31 11:06AM EDT | 2024-09-20 | 53.00 | 60.60 | 65.80 | 0.00 | - | 5 | 11 | 38.99% |
| NOW241115C00640000 | 2024-06-03 3:48PM EDT | 2024-11-15 | 76.90 | 76.30 | 81.60 | +3.40 | +4.63% | 1 | 5 | 40.90% |
| NOW241220C00640000 | 2024-05-30 12:41PM EDT | 2024-12-20 | 88.80 | 82.70 | 88.80 | 0.00 | - | 1 | 3 | 40.96% |
| NOW250117C00640000 | 2024-06-03 9:48AM EDT | 2025-01-17 | 88.20 | 88.00 | 94.10 | +3.07 | +3.61% | 1 | 286 | 40.99% |
| NOW250321C00640000 | 2024-05-31 10:26AM EDT | 2025-03-21 | 97.45 | 101.00 | 105.40 | 0.00 | - | 1 | 6 | 41.25% |
| NOW250620C00640000 | 2024-05-31 9:38AM EDT | 2025-06-20 | 120.00 | 115.90 | 124.60 | 0.00 | - | 1 | 3 | 43.42% |
| NOW260116C00640000 | 2024-05-31 3:12PM EDT | 2026-01-16 | 143.20 | 144.70 | 152.20 | 0.00 | - | 5 | 19 | 43.51% |
| NOW261218C00640000 | 2024-05-30 3:56PM EDT | 2026-12-18 | 184.00 | 180.00 | 195.60 | 0.00 | - | 1 | 1 | 45.82% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607P00640000 | 2024-06-03 3:40PM EDT | 2024-06-07 | 4.80 | 2.85 | 3.60 | -0.20 | -4.00% | 79 | 259 | 39.81% |
| NOW240614P00640000 | 2024-06-03 2:00PM EDT | 2024-06-14 | 9.65 | 6.90 | 8.40 | -2.35 | -19.58% | 34 | 94 | 36.77% |
| NOW240621P00640000 | 2024-06-03 3:53PM EDT | 2024-06-21 | 10.88 | 9.40 | 9.90 | -1.30 | -10.67% | 40 | 679 | 31.64% |
| NOW240628P00640000 | 2024-05-31 3:28PM EDT | 2024-06-28 | 14.93 | 10.20 | 14.10 | -2.57 | -14.69% | 1 | 21 | 33.54% |
| NOW240705P00640000 | 2024-05-31 10:28AM EDT | 2024-07-05 | 20.22 | 12.20 | 15.50 | 0.00 | - | 3 | 13 | 31.58% |
| NOW240712P00640000 | 2024-06-03 11:21AM EDT | 2024-07-12 | 18.00 | 14.70 | 17.30 | -5.45 | -23.24% | 2 | 2 | 30.85% |
| NOW240719P00640000 | 2024-06-03 3:43PM EDT | 2024-07-19 | 18.60 | 16.40 | 17.50 | -0.05 | -0.27% | 24 | 215 | 28.63% |
| NOW240816P00640000 | 2024-06-03 3:31PM EDT | 2024-08-16 | 29.70 | 25.60 | 30.80 | -0.05 | -0.17% | 9 | 156 | 34.34% |
| NOW240920P00640000 | 2024-06-03 1:52PM EDT | 2024-09-20 | 35.71 | 32.40 | 33.40 | +1.28 | +3.72% | 9 | 134 | 30.17% |
| NOW241115P00640000 | 2024-06-03 11:54AM EDT | 2024-11-15 | 46.40 | 42.90 | 45.30 | -4.60 | -9.02% | 4 | 17 | 31.48% |
| NOW250117P00640000 | 2024-05-16 10:00AM EDT | 2025-01-17 | 24.40 | 50.00 | 52.80 | 0.00 | - | 1 | 197 | 30.50% |
| NOW250321P00640000 | 2024-05-31 10:05AM EDT | 2025-03-21 | 64.00 | 56.50 | 60.00 | 0.00 | - | 2 | 7 | 30.16% |
| NOW250620P00640000 | 2024-05-31 2:07PM EDT | 2025-06-20 | 75.40 | 65.60 | 71.60 | 0.00 | - | 1 | 12 | 30.77% |
| NOW260116P00640000 | 2024-05-31 9:45AM EDT | 2026-01-16 | 88.85 | 82.00 | 87.90 | 0.00 | - | 1 | 8 | 29.76% |
© 2024 Yahoo. All rights reserved.