UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.17 +0.18 (+0.23%) GOLD FUTURES
2,316.70 -5.60 (-0.24%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,995.98 -1,441.73 (-2.86%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00680000 | 2024-05-07 9:56AM EDT | 2024-05-10 | 39.08 | 37.00 | 45.90 | +12.63 | +47.75% | 1 | 3 | 73.52% |
| NOW240517C00680000 | 2024-05-06 1:29PM EDT | 2024-05-17 | 48.42 | 39.70 | 48.50 | 0.00 | - | 10 | 84 | 48.04% |
| NOW240524C00680000 | 2024-05-03 11:51AM EDT | 2024-05-24 | 45.93 | 45.00 | 51.50 | 0.00 | - | 1 | 1 | 43.12% |
| NOW240531C00680000 | 2024-05-07 1:28PM EDT | 2024-05-31 | 41.72 | 44.00 | 52.40 | 0.00 | - | 4 | 15 | 37.81% |
| NOW240621C00680000 | 2024-05-08 11:12AM EDT | 2024-06-21 | 55.20 | 52.90 | 60.50 | +15.30 | +38.35% | 14 | 120 | 37.09% |
| NOW240719C00680000 | 2024-04-25 2:26PM EDT | 2024-07-19 | 67.85 | 60.90 | 68.20 | 0.00 | - | 13 | 23 | 35.83% |
| NOW240816C00680000 | 2024-05-02 3:10PM EDT | 2024-08-16 | 63.70 | 73.00 | 81.10 | 0.00 | - | 1 | 19 | 39.73% |
| NOW240920C00680000 | 2024-04-30 1:04PM EDT | 2024-09-20 | 74.05 | 82.90 | 89.00 | 0.00 | - | 1 | 2 | 39.07% |
| NOW241115C00680000 | 2024-04-30 12:50PM EDT | 2024-11-15 | 91.50 | 99.20 | 106.20 | 0.00 | - | - | 1 | 41.65% |
| NOW250117C00680000 | 2024-05-06 3:34PM EDT | 2025-01-17 | 118.30 | 112.40 | 122.80 | 0.00 | - | 2 | 39 | 43.46% |
| NOW250321C00680000 | 2024-04-30 1:40PM EDT | 2025-03-21 | 116.60 | 123.90 | 133.40 | 0.00 | - | 2 | 3 | 43.11% |
| NOW250620C00680000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 133.71 | 140.60 | 149.30 | 0.00 | - | 1 | 1 | 43.56% |
| NOW260116C00680000 | 2024-05-01 1:11PM EDT | 2026-01-16 | 158.70 | 172.00 | 182.70 | 0.00 | - | 1 | 13 | 44.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00680000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.20 | 0.10 | 0.30 | -0.25 | -55.56% | 36 | 251 | 35.40% |
| NOW240517P00680000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 1.76 | 1.35 | 2.40 | -1.44 | -45.00% | 23 | 620 | 31.54% |
| NOW240524P00680000 | 2024-05-08 3:04PM EDT | 2024-05-24 | 3.84 | 2.45 | 4.60 | -2.11 | -35.46% | 3 | 48 | 30.23% |
| NOW240531P00680000 | 2024-05-08 3:56PM EDT | 2024-05-31 | 4.90 | 4.00 | 6.40 | -2.25 | -31.47% | 22 | 35 | 29.02% |
| NOW240607P00680000 | 2024-05-08 2:58PM EDT | 2024-06-07 | 7.10 | 4.80 | 8.60 | -2.33 | -24.71% | 9 | 22 | 29.08% |
| NOW240621P00680000 | 2024-05-08 2:51PM EDT | 2024-06-21 | 11.00 | 10.00 | 11.20 | -2.20 | -16.67% | 11 | 504 | 27.41% |
| NOW240719P00680000 | 2024-05-08 1:46PM EDT | 2024-07-19 | 17.20 | 15.30 | 18.10 | -2.40 | -12.24% | 3 | 48 | 27.91% |
| NOW240816P00680000 | 2024-05-07 3:48PM EDT | 2024-08-16 | 29.00 | 22.60 | 27.80 | 0.00 | - | 10 | 40 | 30.93% |
| NOW240920P00680000 | 2024-05-07 3:34PM EDT | 2024-09-20 | 34.40 | 28.20 | 31.70 | 0.00 | - | 5 | 40 | 29.09% |
| NOW241115P00680000 | 2024-05-03 9:46AM EDT | 2024-11-15 | 45.38 | 38.40 | 45.70 | 0.00 | - | 3 | 24 | 31.73% |
| NOW250117P00680000 | 2024-05-06 3:36PM EDT | 2025-01-17 | 51.40 | 45.70 | 53.30 | +0.60 | +1.18% | 1 | 109 | 30.91% |
| NOW250321P00680000 | 2024-05-03 3:46PM EDT | 2025-03-21 | 60.50 | 54.70 | 58.70 | 0.00 | - | 2 | 6 | 29.82% |
| NOW250620P00680000 | 2024-04-25 9:46AM EDT | 2025-06-20 | 79.00 | 62.00 | 71.00 | 0.00 | - | 1 | 25 | 30.59% |
| NOW260116P00680000 | 2024-04-15 2:08PM EDT | 2026-01-16 | 87.60 | 79.00 | 87.70 | 0.00 | - | 1 | 40 | 29.60% |
© 2024 Yahoo. All rights reserved.