UK markets open in 2 hours 45 minutes
NIKKEI 225
38,278.83 -556.27 (-1.43%) HANG SENG
18,410.20 -69.17 (-0.37%) CRUDE OIL
78.10 -0.28 (-0.36%) GOLD FUTURES
2,325.60 +1.40 (+0.06%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,385.55 -284.02 (-0.56%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00800000 | 2024-05-07 3:52PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 3 | 96 | 52.83% |
| NOW240517C00800000 | 2024-05-07 2:52PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.50 | -0.75 | -75.00% | 27 | 653 | 36.40% |
| NOW240524C00800000 | 2024-05-03 2:29PM EDT | 2024-05-24 | 2.25 | 0.25 | 0.90 | 0.00 | - | 42 | 46 | 31.04% |
| NOW240531C00800000 | 2024-05-07 3:33PM EDT | 2024-05-31 | 0.94 | 0.70 | 1.30 | -2.09 | -68.98% | 2 | 91 | 28.14% |
| NOW240607C00800000 | 2024-04-30 1:35PM EDT | 2024-06-07 | 3.20 | 1.90 | 2.70 | 0.00 | - | 15 | 16 | 29.36% |
| NOW240621C00800000 | 2024-05-07 3:03PM EDT | 2024-06-21 | 4.40 | 4.10 | 5.00 | -3.20 | -42.11% | 47 | 1,063 | 28.99% |
| NOW240719C00800000 | 2024-05-07 3:30PM EDT | 2024-07-19 | 9.44 | 9.30 | 11.20 | -4.16 | -30.59% | 5 | 70 | 30.17% |
| NOW240816C00800000 | 2024-05-07 10:51AM EDT | 2024-08-16 | 20.00 | 19.20 | 21.00 | -4.70 | -19.03% | 12 | 88 | 33.80% |
| NOW240920C00800000 | 2024-05-07 3:42PM EDT | 2024-09-20 | 27.00 | 26.50 | 27.80 | -6.75 | -20.00% | 2 | 43 | 33.57% |
| NOW241115C00800000 | 2024-05-07 10:44AM EDT | 2024-11-15 | 42.60 | 41.80 | 44.10 | +5.50 | +14.82% | 3 | 5 | 36.72% |
| NOW241220C00800000 | 2024-05-07 11:10AM EDT | 2024-12-20 | 48.74 | 48.10 | 50.40 | -6.26 | -11.38% | 1 | 17 | 36.69% |
| NOW250117C00800000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 56.80 | 54.20 | 56.50 | 0.00 | - | 1 | 307 | 37.25% |
| NOW250321C00800000 | 2024-05-06 11:07AM EDT | 2025-03-21 | 74.00 | 63.40 | 69.60 | 0.00 | - | 10 | 27 | 38.36% |
| NOW250620C00800000 | 2024-05-07 11:10AM EDT | 2025-06-20 | 82.73 | 80.70 | 86.80 | -3.97 | -4.58% | 1 | 73 | 39.56% |
| NOW260116C00800000 | 2024-05-02 1:14PM EDT | 2026-01-16 | 122.00 | 112.40 | 120.60 | +14.10 | +13.07% | 1 | 77 | 41.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00800000 | 2024-04-11 12:03PM EDT | 2024-05-10 | 52.23 | 84.70 | 91.00 | 0.00 | - | - | 0 | 78.03% |
| NOW240517P00800000 | 2024-05-03 2:19PM EDT | 2024-05-17 | 82.73 | 84.20 | 91.00 | 0.00 | - | 5 | 47 | 58.89% |
| NOW240621P00800000 | 2024-05-07 9:45AM EDT | 2024-06-21 | 95.95 | 85.90 | 92.00 | +9.40 | +10.86% | 1 | 355 | 29.58% |
| NOW240719P00800000 | 2024-04-26 11:09AM EDT | 2024-07-19 | 78.73 | 88.60 | 93.60 | 0.00 | - | 2 | 40 | 25.31% |
| NOW240816P00800000 | 2024-04-24 1:39PM EDT | 2024-08-16 | 82.00 | 93.70 | 99.20 | 0.00 | - | 2 | 12 | 26.86% |
| NOW240920P00800000 | 2024-05-03 10:13AM EDT | 2024-09-20 | 100.00 | 99.50 | 103.20 | 0.00 | - | 1 | 10 | 26.07% |
| NOW241115P00800000 | 2024-04-22 1:49PM EDT | 2024-11-15 | 113.80 | 105.40 | 114.70 | 0.00 | - | 3 | 14 | 28.40% |
| NOW250117P00800000 | 2024-04-04 12:41PM EDT | 2025-01-17 | 92.97 | 114.30 | 118.10 | 0.00 | - | 1 | 66 | 26.22% |
| NOW250620P00800000 | 2024-05-01 2:39PM EDT | 2025-06-20 | 145.30 | 128.60 | 138.20 | 0.00 | - | 3 | 37 | 27.74% |
| NOW260116P00800000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 158.27 | 144.70 | 152.30 | 0.00 | - | 31 | 13 | 26.44% |
© 2024 Yahoo. All rights reserved.