UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.77 +0.39 (+0.50%) GOLD FUTURES
2,324.80 +0.60 (+0.03%) DOW
38,966.79 +82.53 (+0.21%) Bitcoin GBP
50,075.41 -727.56 (-1.43%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00540000 | 2024-01-09 1:59PM EDT | 2024-05-17 | 177.92 | 262.40 | 271.80 | 0.00 | - | 5 | 11 | 396.28% |
| NOW240621C00540000 | 2024-03-11 3:54PM EDT | 2024-06-21 | 227.30 | 233.10 | 243.30 | 0.00 | - | 1 | 30 | 147.78% |
| NOW240719C00540000 | 2024-04-18 3:26PM EDT | 2024-07-19 | 205.00 | 182.40 | 190.80 | 0.00 | - | 78 | 49 | 56.97% |
| NOW240920C00540000 | 2024-02-09 3:24PM EDT | 2024-09-20 | 296.50 | 238.50 | 250.40 | 0.00 | - | - | 1 | 89.93% |
| NOW241220C00540000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 202.25 | 206.00 | 213.00 | 0.00 | - | - | 2 | 49.61% |
| NOW250117C00540000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 215.20 | 212.30 | 221.50 | 0.00 | - | 1 | 116 | 52.14% |
| NOW260116C00540000 | 2024-02-12 11:34AM EDT | 2026-01-16 | 341.10 | 324.10 | 333.70 | 0.00 | - | 2 | 3 | 72.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00540000 | 2024-05-01 9:41AM EDT | 2024-05-17 | 0.34 | 0.05 | 1.45 | 0.00 | - | 6 | 204 | 86.94% |
| NOW240531P00540000 | 2024-05-08 12:48PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.35 | -0.30 | -46.15% | 2 | 5 | 50.24% |
| NOW240607P00540000 | 2024-05-01 2:27PM EDT | 2024-06-07 | 0.76 | 0.00 | 1.50 | 0.00 | - | - | 1 | 55.53% |
| NOW240621P00540000 | 2024-05-08 9:34AM EDT | 2024-06-21 | 0.60 | 0.45 | 0.85 | +0.04 | +7.14% | 2 | 134 | 41.81% |
| NOW240816P00540000 | 2024-04-30 11:05AM EDT | 2024-08-16 | 5.00 | 2.50 | 3.30 | 0.00 | - | 2 | 39 | 36.08% |
| NOW240920P00540000 | 2024-05-07 10:14AM EDT | 2024-09-20 | 5.49 | 4.70 | 5.20 | 0.00 | - | 4 | 36 | 34.64% |
| NOW241115P00540000 | 2024-04-25 10:53AM EDT | 2024-11-15 | 15.65 | 9.40 | 10.20 | 0.00 | - | 1 | 6 | 35.17% |
| NOW241220P00540000 | 2024-05-07 1:58PM EDT | 2024-12-20 | 13.00 | 11.30 | 12.80 | 0.00 | - | 15 | 72 | 34.77% |
| NOW250117P00540000 | 2024-05-02 3:03PM EDT | 2025-01-17 | 18.20 | 13.60 | 14.70 | 0.00 | - | 1 | 112 | 34.37% |
| NOW250321P00540000 | 2024-04-25 3:01PM EDT | 2025-03-21 | 23.17 | 17.10 | 19.20 | 0.00 | - | - | 7 | 33.88% |
| NOW250620P00540000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 27.70 | 24.00 | 28.10 | 0.00 | - | 40 | 43 | 34.77% |
| NOW260116P00540000 | 2024-05-07 10:13AM EDT | 2026-01-16 | 39.00 | 36.20 | 40.90 | -0.20 | -0.51% | 2 | 8 | 33.49% |
© 2024 Yahoo. All rights reserved.