UK markets open in 2 hours 37 minutes
NIKKEI 225
39,112.97 +495.87 (+1.28%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,374.80 -18.10 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,515.88 -350.63 (-0.64%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524C00800000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 1.29 | 1.00 | 1.45 | -1.11 | -46.25% | 518 | 589 | 42.58% |
| NOW240531C00800000 | 2024-05-22 3:28PM EDT | 2024-05-31 | 3.75 | 3.40 | 4.30 | -1.65 | -30.56% | 97 | 271 | 29.33% |
| NOW240607C00800000 | 2024-05-22 2:37PM EDT | 2024-06-07 | 7.20 | 5.80 | 7.60 | -0.30 | -4.00% | 17 | 24 | 28.47% |
| NOW240614C00800000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 9.55 | 8.10 | 12.60 | 0.00 | - | 2 | 12 | 31.12% |
| NOW240621C00800000 | 2024-05-22 1:28PM EDT | 2024-06-21 | 12.64 | 11.30 | 12.80 | -1.36 | -9.71% | 17 | 1,179 | 27.50% |
| NOW240628C00800000 | 2024-05-21 9:43AM EDT | 2024-06-28 | 16.00 | 12.60 | 18.40 | 0.00 | - | 1 | 7 | 30.90% |
| NOW240719C00800000 | 2024-05-22 2:09PM EDT | 2024-07-19 | 24.04 | 21.00 | 22.40 | -0.26 | -1.07% | 5 | 102 | 28.09% |
| NOW240816C00800000 | 2024-05-22 3:21PM EDT | 2024-08-16 | 37.61 | 36.00 | 37.50 | -2.39 | -5.97% | 19 | 135 | 33.41% |
| NOW240920C00800000 | 2024-05-22 12:50PM EDT | 2024-09-20 | 50.60 | 45.70 | 47.60 | +2.85 | +5.97% | 9 | 53 | 33.91% |
| NOW241115C00800000 | 2024-05-22 3:21PM EDT | 2024-11-15 | 65.30 | 63.50 | 66.00 | -1.70 | -2.54% | 19 | 32 | 36.64% |
| NOW241220C00800000 | 2024-05-22 10:19AM EDT | 2024-12-20 | 79.00 | 69.90 | 74.20 | +3.37 | +4.46% | 13 | 17 | 36.98% |
| NOW250117C00800000 | 2024-05-22 1:28PM EDT | 2025-01-17 | 83.44 | 78.00 | 82.10 | +0.84 | +1.02% | 3 | 327 | 37.92% |
| NOW250321C00800000 | 2024-05-17 11:42AM EDT | 2025-03-21 | 89.90 | 90.80 | 98.70 | 0.00 | - | 4 | 34 | 39.68% |
| NOW250620C00800000 | 2024-05-21 3:46PM EDT | 2025-06-20 | 113.39 | 106.70 | 117.50 | -2.43 | -2.10% | 10 | 79 | 40.71% |
| NOW260116C00800000 | 2024-05-15 9:53AM EDT | 2026-01-16 | 128.00 | 142.00 | 155.90 | 0.00 | - | 1 | 108 | 42.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524P00800000 | 2024-05-20 10:43AM EDT | 2024-05-24 | 31.30 | 26.30 | 33.50 | 0.00 | - | 1 | 6 | 62.41% |
| NOW240621P00800000 | 2024-05-22 10:52AM EDT | 2024-06-21 | 30.66 | 35.50 | 39.60 | -52.34 | -63.06% | 1 | 355 | 24.51% |
| NOW240719P00800000 | 2024-05-20 9:40AM EDT | 2024-07-19 | 47.70 | 41.60 | 49.00 | 0.00 | - | 10 | 51 | 25.92% |
| NOW240816P00800000 | 2024-04-24 1:39PM EDT | 2024-08-16 | 54.10 | 55.30 | 57.00 | -27.90 | -34.02% | 2 | 12 | 26.83% |
| NOW240920P00800000 | 2024-05-22 11:59AM EDT | 2024-09-20 | 55.70 | 61.50 | 63.30 | -6.10 | -9.87% | 8 | 10 | 26.25% |
| NOW241115P00800000 | 2024-05-22 3:29PM EDT | 2024-11-15 | 73.30 | 71.50 | 75.40 | +0.50 | +0.69% | 11 | 23 | 27.41% |
| NOW241220P00800000 | 2024-05-22 12:58PM EDT | 2024-12-20 | 73.90 | 76.00 | 80.20 | -5.70 | -7.16% | 2 | 2 | 27.10% |
| NOW250117P00800000 | 2024-05-22 1:52PM EDT | 2025-01-17 | 79.40 | 80.90 | 84.40 | -41.55 | -34.35% | 1 | 67 | 27.16% |
| NOW250321P00800000 | 2024-05-16 11:06AM EDT | 2025-03-21 | 95.50 | 86.60 | 94.10 | 0.00 | - | - | 4 | 27.64% |
| NOW250620P00800000 | 2024-05-01 2:39PM EDT | 2025-06-20 | 145.30 | 97.20 | 102.70 | 0.00 | - | 3 | 37 | 26.94% |
| NOW260116P00800000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 158.27 | 112.00 | 127.00 | 0.00 | - | 31 | 13 | 27.91% |
© 2024 Yahoo. All rights reserved.