UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.11 +0.73 (+0.93%) GOLD FUTURES
2,319.70 -4.50 (-0.19%) DOW
39,044.31 +160.05 (+0.41%) Bitcoin GBP
49,856.96 -630.89 (-1.25%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:790.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00790000 | 2024-05-08 10:06AM EDT | 2024-05-10 | 0.20 | 0.05 | 0.15 | +0.15 | +300.00% | 1 | 218 | 47.02% |
| NOW240517C00790000 | 2024-05-08 3:00PM EDT | 2024-05-17 | 0.45 | 0.40 | 0.55 | +0.10 | +27.03% | 17 | 451 | 31.56% |
| NOW240524C00790000 | 2024-05-07 11:40AM EDT | 2024-05-24 | 1.15 | 0.80 | 1.35 | 0.00 | - | 1 | 6 | 28.99% |
| NOW240531C00790000 | 2024-05-07 1:36PM EDT | 2024-05-31 | 1.75 | 1.60 | 2.40 | 0.00 | - | 14 | 20 | 28.06% |
| NOW240621C00790000 | 2024-05-07 2:58PM EDT | 2024-06-21 | 5.16 | 6.30 | 7.00 | 0.00 | - | 20 | 46 | 28.53% |
| NOW240719C00790000 | 2024-05-07 3:39PM EDT | 2024-07-19 | 11.50 | 12.70 | 13.70 | 0.00 | - | 7 | 43 | 29.40% |
| NOW240816C00790000 | 2024-05-07 3:07PM EDT | 2024-08-16 | 21.40 | 23.50 | 24.60 | 0.00 | - | 4 | 25 | 33.37% |
| NOW240920C00790000 | 2024-05-08 12:41PM EDT | 2024-09-20 | 32.80 | 31.40 | 32.60 | +6.20 | +23.31% | 1 | 22 | 33.71% |
| NOW241115C00790000 | 2024-05-07 10:44AM EDT | 2024-11-15 | 47.90 | 47.50 | 50.00 | +2.00 | +4.36% | 2 | 7 | 37.08% |
| NOW241220C00790000 | 2024-04-08 2:30PM EDT | 2024-12-20 | 109.60 | 53.70 | 56.40 | 0.00 | - | 2 | 13 | 36.99% |
| NOW250620C00790000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 90.69 | 89.10 | 93.30 | 0.00 | - | 2 | 1 | 39.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00790000 | 2024-04-11 12:03PM EDT | 2024-05-10 | 46.18 | 67.20 | 73.90 | 0.00 | - | - | 0 | 81.82% |
| NOW240517P00790000 | 2024-05-08 2:54PM EDT | 2024-05-17 | 71.93 | 66.60 | 73.80 | -17.87 | -19.90% | 163 | 50 | 44.36% |
| NOW240719P00790000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 81.10 | 75.60 | 79.80 | 0.00 | - | 1 | 36 | 24.20% |
| NOW240816P00790000 | 2024-04-12 12:01PM EDT | 2024-08-16 | 67.50 | 83.20 | 86.50 | 0.00 | - | 1 | 12 | 26.29% |
| NOW240920P00790000 | 2024-05-02 10:00AM EDT | 2024-09-20 | 111.00 | 87.40 | 90.80 | 0.00 | - | 18 | 112 | 25.55% |
| NOW241115P00790000 | 2024-03-12 1:17PM EDT | 2024-11-15 | 82.50 | 81.60 | 86.00 | 0.00 | - | - | 2 | 18.79% |
| NOW241220P00790000 | 2024-03-19 2:28PM EDT | 2024-12-20 | 97.40 | 105.10 | 110.50 | 0.00 | - | 31 | 31 | 29.23% |
| NOW250620P00790000 | 2024-05-01 2:43PM EDT | 2025-06-20 | 137.20 | 120.30 | 125.40 | 0.00 | - | 2 | 22 | 26.84% |
© 2024 Yahoo. All rights reserved.