UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.24 +0.86 (+1.10%) GOLD FUTURES
2,316.30 -7.90 (-0.34%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,345.79 -1,036.13 (-2.06%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00770000 | 2024-05-08 11:29AM EDT | 2024-05-10 | 0.23 | 0.00 | 0.70 | +0.18 | +360.00% | 5 | 187 | 45.14% |
| NOW240517C00770000 | 2024-05-08 3:41PM EDT | 2024-05-17 | 1.03 | 0.35 | 1.90 | +0.03 | +3.00% | 35 | 570 | 31.40% |
| NOW240524C00770000 | 2024-05-06 1:42PM EDT | 2024-05-24 | 6.00 | 1.65 | 4.30 | 0.00 | - | 3 | 20 | 31.01% |
| NOW240531C00770000 | 2024-05-08 10:15AM EDT | 2024-05-31 | 4.26 | 3.10 | 6.30 | -3.74 | -46.75% | 60 | 15 | 30.08% |
| NOW240607C00770000 | 2024-05-02 1:43PM EDT | 2024-06-07 | 5.50 | 5.00 | 8.90 | 0.00 | - | 1 | 10 | 30.58% |
| NOW240614C00770000 | 2024-05-07 10:39AM EDT | 2024-06-14 | 8.84 | 7.80 | 10.00 | +1.13 | +14.66% | 1 | 5 | 29.11% |
| NOW240621C00770000 | 2024-05-08 12:36PM EDT | 2024-06-21 | 10.65 | 10.60 | 11.80 | +2.05 | +23.84% | 27 | 60 | 28.91% |
| NOW240719C00770000 | 2024-05-07 3:33PM EDT | 2024-07-19 | 16.15 | 17.30 | 21.30 | 0.00 | - | 4 | 134 | 31.04% |
| NOW240816C00770000 | 2024-05-08 10:00AM EDT | 2024-08-16 | 30.20 | 30.60 | 32.30 | -0.40 | -1.31% | 1 | 74 | 34.08% |
| NOW240920C00770000 | 2024-05-06 10:06AM EDT | 2024-09-20 | 42.10 | 39.10 | 40.70 | 0.00 | - | 4 | 46 | 34.30% |
| NOW241115C00770000 | 2024-05-07 10:44AM EDT | 2024-11-15 | 53.00 | 53.40 | 60.50 | 0.00 | - | 1 | 1 | 38.46% |
| NOW241220C00770000 | 2024-04-15 10:37AM EDT | 2024-12-20 | 98.78 | 60.60 | 65.30 | 0.00 | - | 2 | 4 | 37.50% |
| NOW250620C00770000 | 2024-04-25 11:27AM EDT | 2025-06-20 | 98.81 | 97.00 | 106.00 | 0.00 | - | 1 | 2 | 41.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00770000 | 2024-04-30 10:57AM EDT | 2024-05-10 | 63.20 | 44.60 | 53.90 | 0.00 | - | 4 | 0 | 77.53% |
| NOW240517P00770000 | 2024-05-07 3:53PM EDT | 2024-05-17 | 58.55 | 45.20 | 53.00 | 0.00 | - | 5 | 480 | 39.55% |
| NOW240531P00770000 | 2024-04-18 10:31AM EDT | 2024-05-31 | 57.50 | 48.10 | 55.60 | 0.00 | - | - | 1 | 30.71% |
| NOW240621P00770000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 63.25 | 51.40 | 57.70 | 0.00 | - | 5 | 46 | 25.18% |
| NOW240719P00770000 | 2024-04-24 11:02AM EDT | 2024-07-19 | 57.50 | 57.30 | 63.10 | 0.00 | - | 3 | 33 | 24.84% |
| NOW240816P00770000 | 2024-04-24 12:05PM EDT | 2024-08-16 | 67.70 | 65.90 | 73.90 | 0.00 | - | 2 | 17 | 28.98% |
| NOW240920P00770000 | 2024-04-29 2:32PM EDT | 2024-09-20 | 79.32 | 72.80 | 76.20 | 0.00 | - | 1 | 41 | 26.36% |
| NOW241115P00770000 | 2024-05-03 2:42PM EDT | 2024-11-15 | 89.60 | 82.60 | 90.00 | 0.00 | - | 4 | 17 | 29.04% |
| NOW241220P00770000 | 2024-04-23 9:47AM EDT | 2024-12-20 | 90.00 | 85.70 | 91.50 | -2.00 | -2.17% | 1 | 19 | 27.39% |
| NOW250620P00770000 | 2024-04-16 11:43AM EDT | 2025-06-20 | 116.10 | 104.50 | 114.00 | 0.00 | - | 20 | 25 | 27.87% |
© 2024 Yahoo. All rights reserved.