UK markets open in 7 hours 32 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.24 +0.25 (+0.32%) GOLD FUTURES
2,316.10 -6.20 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,739.50 -1,148.65 (-2.30%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00690000 | 2024-05-08 3:26PM EDT | 2024-05-10 | 28.10 | 27.00 | 36.20 | +0.50 | +1.81% | 6 | 22 | 63.35% |
| NOW240517C00690000 | 2024-05-07 2:12PM EDT | 2024-05-17 | 28.35 | 31.70 | 37.90 | 0.00 | - | 10 | 67 | 39.43% |
| NOW240524C00690000 | 2024-04-26 2:45PM EDT | 2024-05-24 | 48.75 | 36.80 | 42.80 | 0.00 | - | 30 | 36 | 39.83% |
| NOW240531C00690000 | 2024-05-06 2:29PM EDT | 2024-05-31 | 48.80 | 39.40 | 45.70 | 0.00 | - | 2 | 100 | 38.03% |
| NOW240621C00690000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 48.89 | 47.70 | 53.60 | +0.71 | +1.47% | 4 | 87 | 36.43% |
| NOW240719C00690000 | 2024-05-08 11:00AM EDT | 2024-07-19 | 56.94 | 54.10 | 62.30 | +4.64 | +8.87% | 8 | 39 | 35.86% |
| NOW240816C00690000 | 2024-05-08 3:57PM EDT | 2024-08-16 | 70.90 | 66.00 | 73.60 | +4.90 | +7.42% | 2 | 49 | 38.39% |
| NOW240920C00690000 | 2024-05-02 3:10PM EDT | 2024-09-20 | 67.00 | 76.80 | 81.20 | 0.00 | - | 1 | 7 | 37.62% |
| NOW241115C00690000 | 2024-05-06 11:07AM EDT | 2024-11-15 | 100.40 | 93.20 | 100.30 | 0.00 | - | 2 | 8 | 41.24% |
| NOW241220C00690000 | 2024-05-02 3:46PM EDT | 2024-12-20 | 88.80 | 100.60 | 108.30 | 0.00 | - | - | 2 | 41.61% |
| NOW250117C00690000 | 2024-05-07 9:50AM EDT | 2025-01-17 | 96.60 | 107.00 | 116.20 | 0.00 | - | 1 | 32 | 42.69% |
| NOW250321C00690000 | 2024-05-01 12:08PM EDT | 2025-03-21 | 104.73 | 117.50 | 129.20 | 0.00 | - | 1 | 2 | 43.31% |
| NOW250620C00690000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 128.65 | 135.50 | 148.00 | 0.00 | - | 1 | 7 | 44.68% |
| NOW260116C00690000 | 2024-05-02 11:39AM EDT | 2026-01-16 | 154.32 | 167.30 | 179.90 | 0.00 | - | 1 | 16 | 45.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00690000 | 2024-05-08 2:20PM EDT | 2024-05-10 | 0.25 | 0.20 | 0.50 | -1.28 | -83.66% | 83 | 242 | 31.01% |
| NOW240517P00690000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 2.87 | 2.50 | 3.50 | -2.83 | -49.65% | 37 | 747 | 29.65% |
| NOW240524P00690000 | 2024-05-08 12:56PM EDT | 2024-05-24 | 4.90 | 3.90 | 6.30 | -3.90 | -44.32% | 21 | 28 | 29.05% |
| NOW240531P00690000 | 2024-05-08 10:25AM EDT | 2024-05-31 | 8.00 | 5.80 | 8.50 | -1.35 | -14.44% | 9 | 94 | 28.23% |
| NOW240607P00690000 | 2024-05-08 10:45AM EDT | 2024-06-07 | 9.95 | 7.20 | 11.00 | -1.70 | -14.59% | 3 | 7 | 28.42% |
| NOW240621P00690000 | 2024-05-08 2:03PM EDT | 2024-06-21 | 14.30 | 11.60 | 14.60 | -2.10 | -12.80% | 10 | 301 | 27.70% |
| NOW240719P00690000 | 2024-05-07 3:49PM EDT | 2024-07-19 | 23.10 | 17.20 | 20.40 | 0.00 | - | 12 | 276 | 26.77% |
| NOW240816P00690000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 34.48 | 26.10 | 31.30 | 0.00 | - | 1 | 43 | 30.52% |
| NOW240920P00690000 | 2024-05-08 3:47PM EDT | 2024-09-20 | 34.95 | 31.80 | 37.40 | -3.35 | -8.75% | 2 | 17 | 29.99% |
| NOW241115P00690000 | 2024-05-07 10:07AM EDT | 2024-11-15 | 51.60 | 42.20 | 49.80 | 0.00 | - | 15 | 17 | 31.49% |
| NOW241220P00690000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 59.40 | 46.00 | 51.50 | 0.00 | - | 20 | 23 | 29.75% |
| NOW250117P00690000 | 2024-05-02 12:08PM EDT | 2025-01-17 | 66.80 | 50.00 | 57.50 | 0.00 | - | 1 | 158 | 30.68% |
| NOW250321P00690000 | 2024-05-03 3:40PM EDT | 2025-03-21 | 64.80 | 58.80 | 63.00 | 0.00 | - | 5 | 3 | 29.62% |
| NOW250620P00690000 | 2024-05-03 10:00AM EDT | 2025-06-20 | 72.73 | 68.60 | 75.90 | 0.00 | - | 1 | 45 | 30.55% |
| NOW260116P00690000 | 2024-04-24 1:53PM EDT | 2026-01-16 | 86.90 | 83.00 | 92.70 | 0.00 | - | 2 | 117 | 29.53% |
© 2024 Yahoo. All rights reserved.