UK markets open in 5 hours 32 minutes
NIKKEI 225
38,316.14 +113.77 (+0.30%) HANG SENG
18,313.86 0.00 (0.00%) CRUDE OIL
79.23 +0.24 (+0.30%) GOLD FUTURES
2,316.90 -5.40 (-0.23%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,227.76 -834.91 (-1.67%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00840000 | 2024-05-07 10:10AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 6 | 102.20% |
| NOW240517C00840000 | 2024-05-08 1:02PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.20 | 0.00 | - | 13 | 386 | 42.58% |
| NOW240524C00840000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 1.36 | 0.05 | 0.50 | 0.00 | - | 2 | 3 | 36.43% |
| NOW240531C00840000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.95 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 30.37% |
| NOW240614C00840000 | 2024-05-03 12:31PM EDT | 2024-06-14 | 2.25 | 0.05 | 5.60 | 0.00 | - | 7 | 7 | 40.08% |
| NOW240621C00840000 | 2024-05-08 11:40AM EDT | 2024-06-21 | 1.78 | 1.75 | 3.30 | +0.31 | +21.09% | 70 | 385 | 31.88% |
| NOW240719C00840000 | 2024-05-08 11:23AM EDT | 2024-07-19 | 5.00 | 3.60 | 7.30 | -2.40 | -32.43% | 1 | 20 | 31.12% |
| NOW240816C00840000 | 2024-05-01 1:54PM EDT | 2024-08-16 | 10.60 | 10.80 | 15.80 | 0.00 | - | 1 | 26 | 34.73% |
| NOW240920C00840000 | 2024-05-07 12:45PM EDT | 2024-09-20 | 18.01 | 16.70 | 20.30 | 0.00 | - | 2 | 29 | 33.18% |
| NOW241115C00840000 | 2024-05-06 3:15PM EDT | 2024-11-15 | 36.23 | 32.70 | 35.60 | 0.00 | - | 1 | 8 | 36.43% |
| NOW241220C00840000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 40.45 | 36.50 | 43.80 | 0.00 | - | 1 | 18 | 37.43% |
| NOW250117C00840000 | 2024-05-07 1:15PM EDT | 2025-01-17 | 42.60 | 41.40 | 47.90 | 0.00 | - | 45 | 206 | 37.12% |
| NOW250620C00840000 | 2024-04-22 12:49PM EDT | 2025-06-20 | 81.90 | 70.20 | 79.00 | 0.00 | - | 1 | 3 | 39.82% |
| NOW260116C00840000 | 2024-05-06 12:27PM EDT | 2026-01-16 | 108.52 | 102.40 | 108.10 | 0.00 | - | 1 | 19 | 40.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00840000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 133.75 | 112.60 | 126.90 | 0.00 | - | 3 | 0 | 52.27% |
| NOW240621P00840000 | 2024-05-08 3:14PM EDT | 2024-06-21 | 115.20 | 114.50 | 126.50 | +32.40 | +39.13% | 20 | 4 | 40.22% |
| NOW240719P00840000 | 2024-03-14 2:36PM EDT | 2024-07-19 | 90.30 | 90.30 | 95.90 | 0.00 | - | 4 | 20 | 0.00% |
| NOW240920P00840000 | 2024-04-12 10:55AM EDT | 2024-09-20 | 107.20 | 120.80 | 129.00 | 0.00 | - | 6 | 9 | 25.26% |
| NOW250117P00840000 | 2024-03-15 11:34AM EDT | 2025-01-17 | 139.67 | 120.40 | 126.90 | 0.00 | - | 1 | 240 | 17.05% |
| NOW250620P00840000 | 2024-02-28 4:44PM EDT | 2025-06-20 | 141.00 | 137.80 | 148.00 | 0.00 | - | 7 | 18 | 22.53% |
| NOW260116P00840000 | 2024-03-14 1:49PM EDT | 2026-01-16 | 151.10 | 155.00 | 161.70 | 0.00 | - | 3 | 4 | 22.36% |
© 2024 Yahoo. All rights reserved.