UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.95 +0.57 (+0.73%) GOLD FUTURES
2,321.10 -3.10 (-0.13%) DOW
39,035.13 +150.87 (+0.39%) Bitcoin GBP
50,171.35 -416.91 (-0.82%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00620000 | 2024-03-18 11:01AM EDT | 2024-05-17 | 148.70 | 119.70 | 128.80 | 0.00 | - | 4 | 53 | 141.46% |
| NOW240524C00620000 | 2024-05-08 11:38AM EDT | 2024-05-24 | 101.40 | 96.30 | 103.80 | +27.83 | +37.83% | 2 | 10 | 56.39% |
| NOW240531C00620000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 106.22 | 98.00 | 105.00 | 0.00 | - | 10 | 20 | 50.98% |
| NOW240621C00620000 | 2024-05-07 10:14AM EDT | 2024-06-21 | 102.34 | 102.10 | 109.00 | 0.00 | - | 1 | 86 | 44.58% |
| NOW240719C00620000 | 2024-03-21 11:03AM EDT | 2024-07-19 | 178.50 | 114.20 | 119.20 | 0.00 | - | 4 | 9 | 47.01% |
| NOW240816C00620000 | 2024-05-07 1:11PM EDT | 2024-08-16 | 121.05 | 117.00 | 120.30 | +7.05 | +6.18% | 1 | 3,003 | 40.97% |
| NOW240920C00620000 | 2024-05-07 12:27PM EDT | 2024-09-20 | 125.00 | 123.80 | 128.30 | 0.00 | - | 4 | 6 | 41.37% |
| NOW241115C00620000 | 2024-04-30 1:22PM EDT | 2024-11-15 | 127.00 | 137.60 | 142.70 | 0.00 | - | - | 1 | 43.47% |
| NOW241220C00620000 | 2024-04-30 3:24PM EDT | 2024-12-20 | 133.10 | 143.80 | 149.10 | 0.00 | - | 1 | 4 | 43.39% |
| NOW250117C00620000 | 2024-04-30 3:24PM EDT | 2025-01-17 | 138.60 | 149.20 | 154.40 | 0.00 | - | 1 | 15 | 43.58% |
| NOW260116C00620000 | 2024-04-25 11:52AM EDT | 2026-01-16 | 204.60 | 205.20 | 214.00 | 0.00 | - | 1 | 7 | 46.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00620000 | 2024-05-07 9:40AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 98 | 69.24% |
| NOW240517P00620000 | 2024-05-07 2:47PM EDT | 2024-05-17 | 0.28 | 0.10 | 0.50 | 0.00 | - | 15 | 66 | 46.19% |
| NOW240524P00620000 | 2024-04-26 1:08PM EDT | 2024-05-24 | 1.65 | 0.15 | 0.70 | 0.00 | - | 2 | 35 | 37.50% |
| NOW240531P00620000 | 2024-05-03 10:52AM EDT | 2024-05-31 | 1.57 | 0.45 | 1.05 | 0.00 | - | 4 | 7 | 34.01% |
| NOW240607P00620000 | 2024-05-07 1:16PM EDT | 2024-06-07 | 1.55 | 1.05 | 1.60 | 0.00 | - | 1 | 21 | 32.62% |
| NOW240614P00620000 | 2024-05-08 11:06AM EDT | 2024-06-14 | 2.00 | 1.70 | 2.40 | -0.65 | -24.53% | 3 | 14 | 32.30% |
| NOW240621P00620000 | 2024-05-08 11:44AM EDT | 2024-06-21 | 2.61 | 2.50 | 2.80 | -0.43 | -14.14% | 38 | 110 | 30.83% |
| NOW240719P00620000 | 2024-05-08 12:48PM EDT | 2024-07-19 | 5.10 | 5.20 | 5.80 | -0.90 | -15.00% | 1 | 51 | 29.64% |
| NOW240816P00620000 | 2024-05-08 11:07AM EDT | 2024-08-16 | 10.80 | 10.90 | 11.40 | -1.60 | -12.90% | 1 | 40 | 31.78% |
| NOW240920P00620000 | 2024-04-30 11:06AM EDT | 2024-09-20 | 20.40 | 14.80 | 16.20 | 0.00 | - | 4 | 256 | 31.57% |
| NOW241115P00620000 | 2024-04-30 3:55PM EDT | 2024-11-15 | 32.50 | 23.60 | 25.30 | 0.00 | - | - | 1 | 32.61% |
| NOW241220P00620000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 37.00 | 27.20 | 29.00 | 0.00 | - | 1 | 4 | 32.13% |
| NOW250117P00620000 | 2024-05-07 2:25PM EDT | 2025-01-17 | 32.90 | 30.30 | 31.90 | 0.00 | - | 8 | 269 | 31.86% |
| NOW250620P00620000 | 2024-05-06 3:58PM EDT | 2025-06-20 | 45.13 | 44.50 | 48.60 | 0.00 | - | 1 | 2 | 31.93% |
| NOW260116P00620000 | 2024-05-07 2:21PM EDT | 2026-01-16 | 64.00 | 60.00 | 64.60 | 0.00 | - | 1 | 17 | 31.05% |
© 2024 Yahoo. All rights reserved.