UK markets open in 7 hours 38 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.04 -0.18 (-0.24%) GOLD FUTURES
2,370.70 +1.40 (+0.06%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,812.51 +851.84 (+1.61%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607C00820000 | 2024-05-31 1:59PM EDT | 2024-06-07 | 0.05 | 0.00 | 3.40 | 0.00 | - | 2 | 17 | 108.84% |
| NOW240614C00820000 | 2024-05-29 12:11PM EDT | 2024-06-14 | 1.00 | 0.10 | 3.90 | 0.00 | - | 3 | 5 | 72.55% |
| NOW240621C00820000 | 2024-05-31 10:24AM EDT | 2024-06-21 | 0.37 | 0.05 | 1.05 | 0.00 | - | 1 | 440 | 51.11% |
| NOW240705C00820000 | 2024-05-29 2:19PM EDT | 2024-07-05 | 2.40 | 0.15 | 3.60 | 0.00 | - | - | 1 | 49.73% |
| NOW240719C00820000 | 2024-06-03 12:00PM EDT | 2024-07-19 | 1.00 | 0.45 | 1.45 | -0.06 | -5.66% | 1 | 92 | 34.44% |
| NOW240816C00820000 | 2024-05-30 3:28PM EDT | 2024-08-16 | 3.20 | 3.50 | 7.40 | 0.00 | - | 17 | 22 | 39.81% |
| NOW240920C00820000 | 2024-05-30 1:34PM EDT | 2024-09-20 | 7.20 | 6.20 | 11.20 | 0.00 | - | 1 | 38 | 37.34% |
| NOW241115C00820000 | 2024-06-03 3:48PM EDT | 2024-11-15 | 15.80 | 15.00 | 19.30 | -43.50 | -73.36% | 10 | 14 | 36.92% |
| NOW241220C00820000 | 2024-05-30 10:48AM EDT | 2024-12-20 | 21.00 | 18.80 | 22.90 | 0.00 | - | 1 | 5 | 35.92% |
| NOW250117C00820000 | 2024-06-03 3:57PM EDT | 2025-01-17 | 23.90 | 23.10 | 25.30 | +0.84 | +3.64% | 3 | 189 | 35.09% |
| NOW250321C00820000 | 2024-05-28 11:21AM EDT | 2025-03-21 | 62.50 | 32.00 | 38.00 | 0.00 | - | 2 | 37 | 37.37% |
| NOW250620C00820000 | 2024-05-30 1:18PM EDT | 2025-06-20 | 50.10 | 45.20 | 55.00 | 0.00 | - | 54 | 44 | 39.47% |
| NOW260116C00820000 | 2024-05-30 12:12PM EDT | 2026-01-16 | 78.60 | 74.00 | 80.50 | 0.00 | - | 1 | 36 | 39.57% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607P00820000 | 2024-05-23 10:08AM EDT | 2024-06-07 | 48.35 | 156.70 | 168.00 | 0.00 | - | - | 0 | 117.33% |
| NOW240621P00820000 | 2024-05-30 3:31PM EDT | 2024-06-21 | 175.28 | 157.30 | 168.00 | 0.00 | - | 250 | 0 | 61.73% |
| NOW240628P00820000 | 2024-05-30 3:55PM EDT | 2024-06-28 | 170.70 | 157.60 | 168.00 | 0.00 | - | 151 | 0 | 53.39% |
| NOW240719P00820000 | 2024-05-30 3:31PM EDT | 2024-07-19 | 175.17 | 156.60 | 168.00 | 0.00 | - | 167 | 0 | 51.68% |
| NOW240816P00820000 | 2024-05-24 9:44AM EDT | 2024-08-16 | 86.71 | 157.30 | 167.90 | 0.00 | - | 1 | 0 | 40.77% |
| NOW240920P00820000 | 2024-05-24 1:32PM EDT | 2024-09-20 | 89.00 | 156.70 | 168.00 | 0.00 | - | 1 | 4 | 33.80% |
| NOW241115P00820000 | 2024-05-24 10:04AM EDT | 2024-11-15 | 102.78 | 157.40 | 167.20 | 0.00 | - | 1 | 4 | 26.70% |
| NOW241220P00820000 | 2024-05-22 12:43PM EDT | 2024-12-20 | 85.20 | 161.80 | 169.90 | 0.00 | - | - | 6 | 26.68% |
| NOW250117P00820000 | 2024-05-31 12:43PM EDT | 2025-01-17 | 181.00 | 163.60 | 170.20 | 0.00 | - | 5 | 6 | 25.23% |
| NOW250321P00820000 | 2024-05-16 11:06AM EDT | 2025-03-21 | 105.90 | 168.70 | 175.00 | 0.00 | - | 12 | 10 | 25.44% |
| NOW250620P00820000 | 2024-04-05 2:22PM EDT | 2025-06-20 | 124.90 | 140.10 | 148.00 | 0.00 | - | 4 | 20 | 0.00% |
| NOW260116P00820000 | 2024-04-15 12:54PM EDT | 2026-01-16 | 154.37 | 131.30 | 138.50 | 0.00 | - | 2 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.