UK markets open in 7 hours 19 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.23 +0.24 (+0.30%) GOLD FUTURES
2,316.40 -5.90 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,867.45 -1,125.66 (-2.25%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00640000 | 2024-04-29 9:40AM EDT | 2024-05-17 | 84.50 | 78.00 | 86.70 | 0.00 | - | 1 | 31 | 67.96% |
| NOW240524C00640000 | 2024-05-01 1:33PM EDT | 2024-05-24 | 55.70 | 79.00 | 87.90 | 0.00 | - | - | 1 | 55.60% |
| NOW240621C00640000 | 2024-04-15 1:06PM EDT | 2024-06-21 | 126.00 | 85.00 | 92.90 | 0.00 | - | 1 | 76 | 42.03% |
| NOW240719C00640000 | 2024-04-30 12:33PM EDT | 2024-07-19 | 83.75 | 92.10 | 99.40 | 0.00 | - | 9 | 24 | 40.03% |
| NOW240816C00640000 | 2024-05-01 1:22PM EDT | 2024-08-16 | 85.20 | 102.20 | 110.20 | 0.00 | - | 20 | 16 | 43.10% |
| NOW240920C00640000 | 2023-12-13 4:22PM EDT | 2024-09-20 | 138.80 | 144.40 | 146.60 | 0.00 | - | - | 2 | 60.63% |
| NOW241220C00640000 | 2024-03-06 2:50PM EDT | 2024-12-20 | 165.00 | 192.00 | 200.20 | 0.00 | - | 2 | 2 | 72.11% |
| NOW250117C00640000 | 2024-04-04 12:09PM EDT | 2025-01-17 | 199.60 | 133.50 | 141.50 | 0.00 | - | 6 | 286 | 42.37% |
| NOW250321C00640000 | 2024-04-30 3:49PM EDT | 2025-03-21 | 137.70 | 146.90 | 160.10 | 0.00 | - | 1 | 4 | 45.80% |
| NOW260116C00640000 | 2024-05-01 1:11PM EDT | 2026-01-16 | 179.01 | 194.50 | 204.60 | 0.00 | - | 1 | 20 | 46.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00640000 | 2024-05-07 3:07PM EDT | 2024-05-10 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 42 | 75.17% |
| NOW240517P00640000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.70 | +0.10 | +20.00% | 2 | 183 | 40.65% |
| NOW240524P00640000 | 2024-05-08 9:45AM EDT | 2024-05-24 | 0.70 | 0.05 | 1.60 | -0.33 | -32.04% | 6 | 30 | 36.93% |
| NOW240531P00640000 | 2024-05-08 9:57AM EDT | 2024-05-31 | 1.60 | 0.90 | 2.35 | -0.33 | -17.10% | 4 | 24 | 34.07% |
| NOW240607P00640000 | 2024-05-07 12:41PM EDT | 2024-06-07 | 2.75 | 0.50 | 2.60 | 0.00 | - | 2 | 19 | 30.76% |
| NOW240621P00640000 | 2024-05-08 12:53PM EDT | 2024-06-21 | 4.10 | 2.55 | 5.30 | -0.90 | -18.00% | 548 | 212 | 31.35% |
| NOW240719P00640000 | 2024-05-08 12:48PM EDT | 2024-07-19 | 7.60 | 5.60 | 9.40 | -1.88 | -19.83% | 1 | 97 | 30.08% |
| NOW240816P00640000 | 2024-05-08 3:26PM EDT | 2024-08-16 | 14.85 | 11.90 | 16.90 | -0.85 | -5.41% | 2 | 105 | 32.74% |
| NOW240920P00640000 | 2024-04-25 10:47AM EDT | 2024-09-20 | 29.60 | 16.60 | 21.80 | 0.00 | - | 1 | 106 | 31.89% |
| NOW241115P00640000 | 2024-04-22 3:49PM EDT | 2024-11-15 | 35.31 | 25.70 | 32.40 | 0.00 | - | 2 | 5 | 33.16% |
| NOW250117P00640000 | 2024-05-02 1:04PM EDT | 2025-01-17 | 45.70 | 31.90 | 39.40 | 0.00 | - | 3 | 196 | 32.25% |
| NOW250620P00640000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 62.04 | 49.60 | 56.00 | 0.00 | - | 1 | 3 | 31.80% |
| NOW260116P00640000 | 2024-05-06 12:58PM EDT | 2026-01-16 | 68.64 | 66.00 | 72.50 | 0.00 | - | 1 | 6 | 30.87% |
© 2024 Yahoo. All rights reserved.