UK markets open in 7 hours 21 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
48,843.10 -1,134.04 (-2.27%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00670000 | 2024-05-06 10:25AM EDT | 2024-05-10 | 48.93 | 47.00 | 56.00 | -4.52 | -8.46% | 1 | 58 | 85.57% |
| NOW240517C00670000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 51.09 | 49.00 | 57.30 | 0.00 | - | 1 | 180 | 51.14% |
| NOW240524C00670000 | 2024-05-03 11:19AM EDT | 2024-05-24 | 52.20 | 53.80 | 58.90 | 0.00 | - | 1 | 2 | 42.99% |
| NOW240531C00670000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 50.16 | 55.70 | 61.80 | 0.00 | - | 11 | 15 | 41.54% |
| NOW240621C00670000 | 2024-05-08 11:12AM EDT | 2024-06-21 | 62.96 | 60.20 | 68.30 | +7.62 | +13.77% | 14 | 125 | 38.40% |
| NOW240719C00670000 | 2024-05-08 11:00AM EDT | 2024-07-19 | 71.91 | 69.80 | 75.60 | +6.09 | +9.25% | 7 | 39 | 36.81% |
| NOW240816C00670000 | 2024-05-07 10:30AM EDT | 2024-08-16 | 77.63 | 81.10 | 85.80 | 0.00 | - | 4 | 17 | 38.90% |
| NOW240920C00670000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 91.56 | 89.30 | 95.30 | 0.00 | - | 2 | 6 | 39.49% |
| NOW241115C00670000 | 2024-05-07 11:21AM EDT | 2024-11-15 | 102.00 | 105.30 | 115.50 | 0.00 | - | 1 | 2 | 43.74% |
| NOW250117C00670000 | 2024-05-07 3:24PM EDT | 2025-01-17 | 114.35 | 118.00 | 128.70 | 0.00 | - | 3 | 149 | 43.87% |
| NOW250620C00670000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 139.20 | 146.30 | 154.80 | 0.00 | - | - | 1 | 43.86% |
| NOW260116C00670000 | 2024-01-25 3:31PM EDT | 2026-01-16 | 215.40 | 223.80 | 232.00 | 0.00 | - | 1 | 21 | 57.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00670000 | 2024-05-08 3:43PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.65 | -0.09 | -37.50% | 80 | 85 | 49.27% |
| NOW240517P00670000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 1.12 | 0.25 | 1.75 | -0.75 | -40.11% | 49 | 352 | 33.92% |
| NOW240524P00670000 | 2024-05-07 10:25AM EDT | 2024-05-24 | 2.13 | 0.95 | 3.40 | -2.17 | -50.47% | 1 | 27 | 31.58% |
| NOW240531P00670000 | 2024-05-08 11:03AM EDT | 2024-05-31 | 3.75 | 1.85 | 4.00 | -1.70 | -31.19% | 64 | 32 | 28.04% |
| NOW240607P00670000 | 2024-05-08 1:29PM EDT | 2024-06-07 | 5.80 | 3.10 | 6.80 | -1.80 | -23.68% | 4 | 33 | 29.99% |
| NOW240621P00670000 | 2024-05-08 3:25PM EDT | 2024-06-21 | 8.90 | 7.90 | 8.80 | -1.60 | -15.24% | 18 | 402 | 27.72% |
| NOW240719P00670000 | 2024-05-08 1:46PM EDT | 2024-07-19 | 14.50 | 11.80 | 15.40 | -2.05 | -12.39% | 1 | 40 | 28.39% |
| NOW240816P00670000 | 2024-05-08 1:06PM EDT | 2024-08-16 | 22.40 | 20.00 | 24.00 | -1.10 | -4.68% | 5 | 103 | 30.87% |
| NOW240920P00670000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 38.20 | 24.30 | 30.30 | 0.00 | - | 1 | 20 | 30.69% |
| NOW241115P00670000 | 2024-05-08 12:20PM EDT | 2024-11-15 | 38.64 | 34.80 | 42.10 | -11.20 | -22.47% | 4 | 52 | 32.11% |
| NOW241220P00670000 | 2024-04-19 11:02AM EDT | 2024-12-20 | 54.65 | 39.30 | 44.00 | 0.00 | - | 1 | 2 | 30.45% |
| NOW250117P00670000 | 2024-05-07 12:41PM EDT | 2025-01-17 | 49.40 | 42.00 | 49.70 | 0.00 | - | 23 | 298 | 31.32% |
| NOW250620P00670000 | 2024-04-30 1:11PM EDT | 2025-06-20 | 73.00 | 60.60 | 67.00 | 0.00 | - | 1 | 59 | 30.88% |
| NOW260116P00670000 | 2024-04-24 1:51PM EDT | 2026-01-16 | 79.40 | 75.00 | 84.00 | 0.00 | - | 2 | 12 | 30.00% |
© 2024 Yahoo. All rights reserved.