UK markets open in 5 hours 37 minutes
NIKKEI 225
38,318.55 +116.18 (+0.30%) HANG SENG
18,313.86 0.00 (0.00%) CRUDE OIL
79.23 +0.24 (+0.30%) GOLD FUTURES
2,317.00 -5.30 (-0.23%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,193.47 -916.36 (-1.83%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00780000 | 2024-05-08 11:14AM EDT | 2024-05-10 | 0.15 | 0.05 | 0.30 | +0.09 | +150.00% | 6 | 118 | 50.29% |
| NOW240517C00780000 | 2024-05-08 2:26PM EDT | 2024-05-17 | 0.69 | 0.35 | 1.05 | +0.26 | +60.47% | 7 | 474 | 32.69% |
| NOW240524C00780000 | 2024-05-08 12:48PM EDT | 2024-05-24 | 1.75 | 1.40 | 3.00 | -2.19 | -55.58% | 5 | 28 | 32.07% |
| NOW240531C00780000 | 2024-05-08 10:17AM EDT | 2024-05-31 | 2.73 | 2.65 | 4.80 | +0.11 | +4.20% | 1 | 73 | 31.07% |
| NOW240607C00780000 | 2024-05-08 10:51AM EDT | 2024-06-07 | 5.15 | 3.20 | 7.00 | +0.75 | +17.05% | 1 | 6 | 31.20% |
| NOW240621C00780000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 8.28 | 8.30 | 10.40 | +1.69 | +25.64% | 3 | 532 | 30.31% |
| NOW240719C00780000 | 2024-05-08 2:38PM EDT | 2024-07-19 | 15.50 | 14.40 | 18.20 | +1.90 | +13.97% | 4 | 79 | 30.97% |
| NOW240816C00780000 | 2024-05-07 9:41AM EDT | 2024-08-16 | 25.00 | 27.10 | 30.60 | 0.00 | - | 1 | 232 | 35.25% |
| NOW240920C00780000 | 2024-05-07 2:09PM EDT | 2024-09-20 | 33.00 | 33.40 | 37.20 | 0.00 | - | 1 | 55 | 34.28% |
| NOW241115C00780000 | 2024-05-07 10:44AM EDT | 2024-11-15 | 49.30 | 49.70 | 56.90 | 0.00 | - | 3 | 14 | 38.49% |
| NOW241220C00780000 | 2024-04-25 1:58PM EDT | 2024-12-20 | 62.68 | 56.00 | 61.80 | 0.00 | - | 5 | 8 | 37.57% |
| NOW250117C00780000 | 2024-05-08 9:31AM EDT | 2025-01-17 | 63.61 | 62.30 | 69.00 | -2.01 | -3.06% | 1 | 70 | 38.45% |
| NOW250620C00780000 | 2024-04-19 11:17AM EDT | 2025-06-20 | 105.99 | 92.10 | 100.00 | 0.00 | - | 1 | 23 | 40.54% |
| NOW260116C00780000 | 2024-04-30 3:36PM EDT | 2026-01-16 | 118.55 | 125.50 | 131.70 | 0.00 | - | 2 | 44 | 41.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00780000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 98.20 | 54.60 | 63.90 | 0.00 | - | 5 | 0 | 54.10% |
| NOW240517P00780000 | 2024-05-07 1:51PM EDT | 2024-05-17 | 69.28 | 55.00 | 63.90 | 0.00 | - | 1 | 236 | 50.14% |
| NOW240621P00780000 | 2024-05-03 12:33PM EDT | 2024-06-21 | 69.65 | 61.60 | 65.90 | 0.00 | - | 2 | 254 | 25.68% |
| NOW240719P00780000 | 2024-04-24 10:20AM EDT | 2024-07-19 | 63.70 | 66.20 | 70.60 | 0.00 | - | 1 | 77 | 24.92% |
| NOW240816P00780000 | 2024-05-07 3:44PM EDT | 2024-08-16 | 84.00 | 72.00 | 79.90 | 0.00 | - | 2 | 1,198 | 28.33% |
| NOW240920P00780000 | 2024-04-25 10:16AM EDT | 2024-09-20 | 99.00 | 79.00 | 86.00 | 0.00 | - | 1 | 77 | 28.18% |
| NOW241115P00780000 | 2024-04-05 10:03AM EDT | 2024-11-15 | 79.00 | 95.10 | 101.00 | 0.00 | - | 1 | 79 | 31.24% |
| NOW250117P00780000 | 2024-05-03 9:59AM EDT | 2025-01-17 | 100.60 | 95.50 | 104.00 | 0.00 | - | 2 | 68 | 28.38% |
| NOW250620P00780000 | 2024-05-01 2:42PM EDT | 2025-06-20 | 130.70 | 108.40 | 123.00 | 0.00 | - | 3 | 79 | 28.72% |
| NOW260116P00780000 | 2024-04-15 2:01PM EDT | 2026-01-16 | 134.42 | 129.30 | 137.00 | 0.00 | - | 20 | 21 | 27.10% |
© 2024 Yahoo. All rights reserved.