UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.98 +0.60 (+0.77%) GOLD FUTURES
2,328.10 +3.90 (+0.17%) DOW
38,974.49 +90.23 (+0.23%) Bitcoin GBP
49,821.83 -1,186.25 (-2.33%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Strike:710.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00710000 | 2024-05-08 10:39AM EDT | 2024-05-10 | 12.85 | 12.70 | 14.50 | +4.85 | +60.63% | 11 | 190 | 31.74% |
| NOW240517C00710000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 15.40 | 18.90 | 20.00 | +0.20 | +1.32% | 1 | 216 | 29.94% |
| NOW240524C00710000 | 2024-05-07 11:44AM EDT | 2024-05-24 | 22.70 | 23.00 | 24.90 | +1.35 | +6.32% | 2 | 44 | 31.18% |
| NOW240531C00710000 | 2024-05-08 9:31AM EDT | 2024-05-31 | 26.00 | 25.80 | 28.50 | +2.80 | +12.07% | 61 | 169 | 31.27% |
| NOW240607C00710000 | 2024-05-08 10:14AM EDT | 2024-06-07 | 28.00 | 28.70 | 31.80 | +2.75 | +10.89% | 4 | 10 | 31.54% |
| NOW240621C00710000 | 2024-05-08 11:14AM EDT | 2024-06-21 | 34.80 | 35.40 | 36.50 | +2.87 | +8.99% | 42 | 111 | 30.92% |
| NOW240719C00710000 | 2024-05-08 11:09AM EDT | 2024-07-19 | 44.80 | 44.60 | 46.30 | +4.20 | +10.34% | 54 | 95 | 32.03% |
| NOW240816C00710000 | 2024-05-07 2:30PM EDT | 2024-08-16 | 57.50 | 57.80 | 59.20 | +5.13 | +9.80% | 2 | 149 | 35.88% |
| NOW240920C00710000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 60.50 | 66.70 | 68.90 | -0.70 | -1.14% | 2 | 68 | 36.54% |
| NOW241115C00710000 | 2024-05-07 1:24PM EDT | 2024-11-15 | 79.77 | 82.30 | 87.60 | 0.00 | - | 1 | 2 | 39.87% |
| NOW250117C00710000 | 2024-05-07 11:04AM EDT | 2025-01-17 | 93.31 | 95.80 | 101.70 | 0.00 | - | 1 | 111 | 40.59% |
| NOW250620C00710000 | 2024-05-07 1:11PM EDT | 2025-06-20 | 123.17 | 124.60 | 131.70 | 0.00 | - | 4 | 6 | 42.18% |
| NOW260116C00710000 | 2024-01-23 4:40PM EDT | 2026-01-16 | 192.00 | 199.90 | 210.00 | 0.00 | - | 2 | 4 | 54.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00710000 | 2024-05-08 11:09AM EDT | 2024-05-10 | 3.30 | 2.40 | 3.00 | -2.50 | -43.10% | 29 | 79 | 27.20% |
| NOW240517P00710000 | 2024-05-08 10:14AM EDT | 2024-05-17 | 10.20 | 7.70 | 8.50 | -1.37 | -11.84% | 14 | 444 | 27.70% |
| NOW240524P00710000 | 2024-05-02 2:07PM EDT | 2024-05-24 | 30.24 | 11.20 | 12.30 | 0.00 | - | 4 | 7 | 27.67% |
| NOW240531P00710000 | 2024-05-07 10:22AM EDT | 2024-05-31 | 18.64 | 13.20 | 14.70 | 0.00 | - | 1 | 58 | 26.65% |
| NOW240607P00710000 | 2024-05-01 9:46AM EDT | 2024-06-07 | 38.14 | 15.90 | 17.10 | 0.00 | - | 10 | 12 | 26.40% |
| NOW240614P00710000 | 2024-05-03 11:59AM EDT | 2024-06-14 | 24.45 | 18.00 | 20.00 | 0.00 | - | 1 | 1 | 27.05% |
| NOW240621P00710000 | 2024-05-08 11:13AM EDT | 2024-06-21 | 20.80 | 20.30 | 21.10 | -3.44 | -14.19% | 22 | 44 | 25.97% |
| NOW240719P00710000 | 2024-05-08 11:27AM EDT | 2024-07-19 | 27.90 | 27.00 | 27.80 | -2.50 | -8.22% | 17 | 79 | 25.71% |
| NOW240816P00710000 | 2024-05-08 11:50AM EDT | 2024-08-16 | 37.80 | 36.70 | 37.90 | -0.10 | -0.26% | 5 | 39 | 28.64% |
| NOW240920P00710000 | 2024-05-07 1:07PM EDT | 2024-09-20 | 47.00 | 42.40 | 44.20 | 0.00 | - | 12 | 278 | 28.33% |
| NOW241115P00710000 | 2024-05-03 9:46AM EDT | 2024-11-15 | 55.90 | 54.20 | 56.40 | -2.27 | -3.90% | 2 | 23 | 29.79% |
| NOW241220P00710000 | 2024-04-19 11:02AM EDT | 2024-12-20 | 72.00 | 58.60 | 60.70 | 0.00 | - | 1 | 3 | 29.32% |
| NOW250117P00710000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 68.00 | 62.10 | 64.90 | 0.00 | - | 22 | 126 | 29.44% |
| NOW250321P00710000 | 2024-05-06 1:23PM EDT | 2025-03-21 | 68.85 | 68.90 | 72.00 | 0.00 | - | 2 | 7 | 29.06% |
| NOW250620P00710000 | 2024-05-03 10:00AM EDT | 2025-06-20 | 81.27 | 78.30 | 83.80 | 0.00 | - | 1 | 20 | 29.58% |
| NOW260116P00710000 | 2024-04-24 12:58PM EDT | 2026-01-16 | 97.30 | 95.60 | 100.90 | 0.00 | - | 1 | 19 | 28.73% |
© 2024 Yahoo. All rights reserved.