UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.85 +0.47 (+0.60%) GOLD FUTURES
2,325.70 +1.50 (+0.06%) DOW
38,961.82 +77.56 (+0.20%) Bitcoin GBP
49,825.96 -1,041.03 (-2.05%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00820000 | 2024-05-08 11:28AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 10 | 6 | 54.30% |
| NOW240517C00820000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.78 | 0.05 | 0.25 | +0.31 | +65.96% | 2 | 267 | 36.23% |
| NOW240524C00820000 | 2024-04-25 9:45AM EDT | 2024-05-24 | 2.55 | 0.10 | 0.70 | 0.00 | - | 10 | 29 | 32.69% |
| NOW240531C00820000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 1.10 | 0.30 | 1.00 | 0.00 | - | 4 | 4 | 29.37% |
| NOW240607C00820000 | 2024-05-08 10:22AM EDT | 2024-06-07 | 1.30 | 1.20 | 1.60 | +0.05 | +4.00% | 10 | 2 | 28.42% |
| NOW240614C00820000 | 2024-05-03 2:55PM EDT | 2024-06-14 | 3.70 | 2.15 | 4.50 | 0.00 | - | 1 | 1 | 33.18% |
| NOW240621C00820000 | 2024-05-03 1:54PM EDT | 2024-06-21 | 4.26 | 3.10 | 3.40 | 0.00 | - | 6 | 298 | 28.23% |
| NOW240719C00820000 | 2024-05-08 9:36AM EDT | 2024-07-19 | 7.70 | 7.40 | 8.60 | +0.70 | +10.00% | 2 | 27 | 29.38% |
| NOW240816C00820000 | 2024-05-07 10:24AM EDT | 2024-08-16 | 15.70 | 16.60 | 17.50 | 0.00 | - | 6 | 14 | 32.97% |
| NOW240920C00820000 | 2024-04-26 9:42AM EDT | 2024-09-20 | 30.85 | 23.20 | 24.50 | 0.00 | - | 5 | 42 | 33.18% |
| NOW241115C00820000 | 2024-05-08 10:12AM EDT | 2024-11-15 | 38.40 | 38.40 | 40.30 | +1.90 | +5.21% | 2 | 6 | 36.30% |
| NOW241220C00820000 | 2024-04-23 12:19PM EDT | 2024-12-20 | 64.33 | 44.70 | 46.50 | 0.00 | - | - | 3 | 36.28% |
| NOW250117C00820000 | 2024-05-03 11:17AM EDT | 2025-01-17 | 50.70 | 50.70 | 51.90 | 0.00 | - | 5 | 120 | 36.57% |
| NOW250321C00820000 | 2024-05-03 12:22PM EDT | 2025-03-21 | 63.30 | 60.80 | 64.60 | 0.00 | - | 2 | 16 | 37.61% |
| NOW250620C00820000 | 2024-04-04 10:28AM EDT | 2025-06-20 | 128.28 | 77.20 | 83.90 | 0.00 | - | 1 | 33 | 39.58% |
| NOW260116C00820000 | 2024-05-06 12:28PM EDT | 2026-01-16 | 115.50 | 109.90 | 115.50 | 0.00 | - | 1 | 30 | 40.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00820000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 127.00 | 96.70 | 102.60 | 0.00 | - | 53 | 0 | 57.04% |
| NOW240621P00820000 | 2024-04-19 10:24AM EDT | 2024-06-21 | 112.00 | 96.30 | 104.00 | 0.00 | - | 1 | 47 | 29.94% |
| NOW240719P00820000 | 2024-04-05 12:00PM EDT | 2024-07-19 | 69.20 | 104.70 | 109.50 | 0.00 | - | 17 | 33 | 30.69% |
| NOW240816P00820000 | 2024-03-13 3:55PM EDT | 2024-08-16 | 87.40 | 86.40 | 88.20 | 0.00 | - | 1 | 4 | 0.00% |
| NOW240920P00820000 | 2024-01-24 1:12PM EDT | 2024-09-20 | 91.90 | 88.40 | 90.90 | 0.00 | - | - | 3 | 0.00% |
| NOW250117P00820000 | 2024-04-12 3:48PM EDT | 2025-01-17 | 112.30 | 122.50 | 126.80 | 0.00 | - | 7 | 7 | 25.45% |
| NOW250321P00820000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 136.60 | 130.00 | 133.90 | 0.00 | - | 2 | 1 | 25.74% |
| NOW250620P00820000 | 2024-04-05 2:22PM EDT | 2025-06-20 | 124.90 | 140.10 | 148.00 | 0.00 | - | 4 | 20 | 27.64% |
| NOW260116P00820000 | 2024-04-15 12:54PM EDT | 2026-01-16 | 154.37 | 153.70 | 160.10 | 0.00 | - | 2 | 9 | 25.82% |
© 2024 Yahoo. All rights reserved.