UK markets open in 3 hours 50 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,898.42 -297.18 (-1.55%) CRUDE OIL
77.03 -0.54 (-0.70%) GOLD FUTURES
2,371.00 -21.90 (-0.92%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,549.45 -426.00 (-0.77%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524C00760000 | 2024-05-22 3:38PM EDT | 2024-05-24 | 16.56 | 12.60 | 17.60 | -3.74 | -18.42% | 7 | 140 | 50.32% |
| NOW240531C00760000 | 2024-05-22 3:42PM EDT | 2024-05-31 | 20.57 | 17.70 | 22.10 | +1.27 | +6.58% | 6 | 116 | 33.60% |
| NOW240607C00760000 | 2024-05-22 12:21PM EDT | 2024-06-07 | 32.25 | 21.60 | 26.40 | +6.15 | +23.56% | 7 | 16 | 32.12% |
| NOW240614C00760000 | 2024-05-17 1:17PM EDT | 2024-06-14 | 23.60 | 24.90 | 30.20 | 0.00 | - | 7 | 5 | 31.84% |
| NOW240621C00760000 | 2024-05-22 3:52PM EDT | 2024-06-21 | 28.80 | 28.90 | 31.70 | -4.20 | -12.73% | 12 | 579 | 29.62% |
| NOW240628C00760000 | 2024-05-22 1:03PM EDT | 2024-06-28 | 39.25 | 29.30 | 35.10 | +4.25 | +12.14% | 1 | 4 | 30.21% |
| NOW240719C00760000 | 2024-05-22 12:46PM EDT | 2024-07-19 | 46.79 | 39.00 | 45.00 | +3.49 | +8.06% | 2 | 134 | 32.34% |
| NOW240816C00760000 | 2024-05-21 12:37PM EDT | 2024-08-16 | 61.00 | 53.70 | 60.20 | +2.00 | +3.39% | 1 | 65 | 36.89% |
| NOW240920C00760000 | 2024-05-22 3:23PM EDT | 2024-09-20 | 67.15 | 62.80 | 69.10 | -2.65 | -3.80% | 2 | 85 | 36.20% |
| NOW241115C00760000 | 2024-05-22 10:47AM EDT | 2024-11-15 | 91.00 | 82.70 | 87.20 | +13.59 | +17.56% | 2 | 28 | 38.52% |
| NOW241220C00760000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 58.20 | 90.70 | 96.30 | 0.00 | - | 3 | 13 | 39.15% |
| NOW250117C00760000 | 2024-05-20 3:44PM EDT | 2025-01-17 | 102.30 | 95.50 | 101.70 | 0.00 | - | 50 | 177 | 39.00% |
| NOW250620C00760000 | 2024-05-22 2:31PM EDT | 2025-06-20 | 131.70 | 125.50 | 138.10 | -4.47 | -3.28% | 26 | 43 | 42.12% |
| NOW260116C00760000 | 2024-05-20 3:52PM EDT | 2026-01-16 | 171.15 | 161.00 | 174.20 | 0.00 | - | 2 | 110 | 43.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524P00760000 | 2024-05-22 3:54PM EDT | 2024-05-24 | 4.10 | 3.30 | 4.40 | +1.00 | +32.26% | 43 | 130 | 38.81% |
| NOW240531P00760000 | 2024-05-22 3:41PM EDT | 2024-05-31 | 7.49 | 7.10 | 8.50 | +0.80 | +11.96% | 10 | 36 | 27.56% |
| NOW240614P00760000 | 2024-05-21 11:09AM EDT | 2024-06-14 | 12.18 | 11.80 | 15.60 | 0.00 | - | 1 | 3 | 26.83% |
| NOW240621P00760000 | 2024-05-22 3:52PM EDT | 2024-06-21 | 16.00 | 15.00 | 16.40 | +1.35 | +9.22% | 47 | 463 | 24.43% |
| NOW240719P00760000 | 2024-05-22 2:06PM EDT | 2024-07-19 | 21.00 | 21.80 | 23.90 | -1.50 | -6.67% | 7 | 184 | 23.83% |
| NOW240816P00760000 | 2024-05-20 3:04PM EDT | 2024-08-16 | 35.50 | 33.30 | 37.10 | 0.00 | - | 5 | 38 | 28.56% |
| NOW240920P00760000 | 2024-05-22 1:46PM EDT | 2024-09-20 | 38.78 | 39.50 | 43.90 | -7.42 | -16.06% | 6 | 36 | 27.98% |
| NOW241115P00760000 | 2024-05-20 11:15AM EDT | 2024-11-15 | 55.18 | 51.60 | 55.40 | 0.00 | - | 1 | 89 | 28.58% |
| NOW241220P00760000 | 2024-05-21 10:55AM EDT | 2024-12-20 | 57.62 | 57.70 | 62.80 | 0.00 | - | 33 | 45 | 29.33% |
| NOW250117P00760000 | 2024-05-21 11:10AM EDT | 2025-01-17 | 61.70 | 61.50 | 64.80 | 0.00 | - | 1 | 62 | 28.38% |
| NOW250321P00760000 | 2024-05-22 9:59AM EDT | 2025-03-21 | 67.50 | 68.90 | 75.30 | -7.90 | -10.48% | 4 | 66 | 29.07% |
| NOW250620P00760000 | 2024-05-16 10:14AM EDT | 2025-06-20 | 85.60 | 77.40 | 84.60 | 0.00 | - | 3 | 57 | 28.46% |
| NOW260116P00760000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 103.30 | 96.00 | 104.30 | 0.00 | - | 5 | 13 | 28.08% |
© 2024 Yahoo. All rights reserved.