UK markets open in 2 hours 42 minutes
NIKKEI 225
38,297.94 -537.16 (-1.38%) HANG SENG
18,410.20 -69.17 (-0.37%) CRUDE OIL
78.09 -0.29 (-0.37%) GOLD FUTURES
2,325.20 +1.00 (+0.04%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,373.63 -267.66 (-0.53%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00740000 | 2024-05-07 1:40PM EDT | 2024-05-10 | 0.75 | 0.60 | 1.05 | -6.25 | -89.29% | 90 | 131 | 32.15% |
| NOW240517C00740000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 3.74 | 4.00 | 4.70 | -6.78 | -64.45% | 71 | 420 | 29.67% |
| NOW240524C00740000 | 2024-05-07 9:45AM EDT | 2024-05-24 | 7.85 | 6.80 | 8.30 | -6.27 | -44.41% | 1 | 12 | 29.87% |
| NOW240531C00740000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 10.18 | 8.50 | 11.10 | -6.59 | -39.30% | 5 | 75 | 29.47% |
| NOW240607C00740000 | 2024-05-07 10:21AM EDT | 2024-06-07 | 14.28 | 12.00 | 13.60 | -5.47 | -27.70% | 1 | 2 | 29.22% |
| NOW240614C00740000 | 2024-05-07 3:19PM EDT | 2024-06-14 | 15.00 | 14.60 | 16.80 | +1.93 | +14.77% | 4 | 1 | 30.10% |
| NOW240621C00740000 | 2024-05-07 1:19PM EDT | 2024-06-21 | 17.00 | 17.50 | 18.50 | -8.20 | -32.54% | 26 | 541 | 29.45% |
| NOW240719C00740000 | 2024-05-06 12:28PM EDT | 2024-07-19 | 33.70 | 26.00 | 29.20 | 0.00 | - | 1 | 58 | 31.78% |
| NOW240816C00740000 | 2024-05-07 1:23PM EDT | 2024-08-16 | 39.49 | 39.20 | 40.50 | -7.41 | -15.80% | 3 | 66 | 34.65% |
| NOW240920C00740000 | 2024-05-07 12:27PM EDT | 2024-09-20 | 50.00 | 48.20 | 49.30 | -6.70 | -11.82% | 1 | 37 | 34.94% |
| NOW241115C00740000 | 2024-05-06 3:05PM EDT | 2024-11-15 | 73.30 | 64.70 | 67.20 | 0.00 | - | 11 | 31 | 38.08% |
| NOW241220C00740000 | 2024-04-29 10:21AM EDT | 2024-12-20 | 83.23 | 71.60 | 74.30 | 0.00 | - | 1 | 3 | 38.19% |
| NOW250117C00740000 | 2024-05-02 1:21PM EDT | 2025-01-17 | 71.00 | 77.20 | 81.00 | 0.00 | - | 2 | 181 | 38.85% |
| NOW250321C00740000 | 2024-05-06 1:58PM EDT | 2025-03-21 | 100.19 | 88.20 | 93.10 | 0.00 | - | 1 | 64 | 39.35% |
| NOW250620C00740000 | 2024-04-15 1:39PM EDT | 2025-06-20 | 140.00 | 104.90 | 110.90 | 0.00 | - | 1 | 7 | 40.64% |
| NOW260116C00740000 | 2024-05-07 10:31AM EDT | 2026-01-16 | 141.50 | 138.00 | 145.70 | +3.50 | +2.54% | 1 | 17 | 42.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00740000 | 2024-05-07 3:36PM EDT | 2024-05-10 | 29.27 | 25.40 | 31.20 | +7.09 | +31.97% | 2 | 42 | 53.31% |
| NOW240517P00740000 | 2024-05-07 3:36PM EDT | 2024-05-17 | 31.77 | 28.80 | 31.40 | +6.05 | +23.52% | 2 | 279 | 29.76% |
| NOW240524P00740000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 33.55 | 29.10 | 34.80 | 0.00 | - | 1 | 10 | 29.56% |
| NOW240531P00740000 | 2024-05-06 12:09PM EDT | 2024-05-31 | 31.50 | 32.60 | 37.10 | 0.00 | - | 1 | 3 | 28.46% |
| NOW240607P00740000 | 2024-04-26 12:24PM EDT | 2024-06-07 | 34.57 | 34.90 | 39.30 | 0.00 | - | 1 | 2 | 27.96% |
| NOW240621P00740000 | 2024-05-06 9:33AM EDT | 2024-06-21 | 38.60 | 38.80 | 42.00 | 0.00 | - | 1 | 456 | 26.11% |
| NOW240719P00740000 | 2024-05-07 2:01PM EDT | 2024-07-19 | 48.40 | 45.40 | 49.20 | +2.60 | +5.68% | 13 | 61 | 26.42% |
| NOW240816P00740000 | 2024-05-07 12:27PM EDT | 2024-08-16 | 54.80 | 55.40 | 56.60 | +2.40 | +4.58% | 5 | 75 | 27.53% |
| NOW240920P00740000 | 2024-05-06 10:08AM EDT | 2024-09-20 | 60.10 | 61.00 | 62.30 | 0.00 | - | 2 | 56 | 27.05% |
| NOW241115P00740000 | 2024-04-25 10:25AM EDT | 2024-11-15 | 84.28 | 72.60 | 74.90 | 0.00 | - | 1 | 20 | 28.91% |
| NOW250117P00740000 | 2024-05-07 2:07PM EDT | 2025-01-17 | 82.30 | 79.20 | 82.90 | +0.02 | +0.02% | 42 | 150 | 28.45% |
| NOW250321P00740000 | 2024-05-07 12:42PM EDT | 2025-03-21 | 87.80 | 85.80 | 90.70 | -0.40 | -0.45% | 3 | 52 | 28.42% |
| NOW250620P00740000 | 2024-04-30 3:40PM EDT | 2025-06-20 | 108.20 | 96.40 | 100.80 | 0.00 | - | 1 | 33 | 28.42% |
| NOW260116P00740000 | 2024-04-03 9:31AM EDT | 2026-01-16 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.