Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,446.77 -3,485.98 (-5.45%) CMC Crypto 200
1,295.76 -43.31 (-3.23%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503C00700000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 6.55 | 6.40 | 7.10 | -18.68 | -74.04% | 111 | 247 | 34.67% |
| NOW240510C00700000 | 2024-04-30 2:52PM EDT | 2024-05-10 | 15.80 | 14.20 | 15.00 | -14.00 | -46.98% | 46 | 78 | 37.60% |
| NOW240517C00700000 | 2024-04-30 3:12PM EDT | 2024-05-17 | 18.68 | 18.10 | 19.10 | -15.99 | -46.12% | 68 | 115 | 36.10% |
| NOW240524C00700000 | 2024-04-30 3:00PM EDT | 2024-05-24 | 24.00 | 21.10 | 22.60 | -3.50 | -12.73% | 2 | 2 | 35.48% |
| NOW240531C00700000 | 2024-04-30 3:47PM EDT | 2024-05-31 | 25.60 | 23.20 | 25.00 | -16.20 | -38.76% | 21 | 42 | 34.29% |
| NOW240621C00700000 | 2024-04-30 3:53PM EDT | 2024-06-21 | 32.00 | 31.60 | 32.60 | -23.00 | -41.82% | 43 | 379 | 33.86% |
| NOW240719C00700000 | 2024-04-30 3:56PM EDT | 2024-07-19 | 40.50 | 40.30 | 41.50 | -17.43 | -30.09% | 4 | 112 | 34.22% |
| NOW240816C00700000 | 2024-04-30 3:43PM EDT | 2024-08-16 | 53.00 | 52.50 | 53.20 | -18.96 | -26.35% | 7 | 55 | 37.24% |
| NOW240920C00700000 | 2024-04-30 2:22PM EDT | 2024-09-20 | 63.60 | 60.30 | 62.40 | -13.74 | -17.77% | 28 | 24 | 37.71% |
| NOW241115C00700000 | 2024-04-30 2:22PM EDT | 2024-11-15 | 79.60 | 75.40 | 78.70 | -16.30 | -17.00% | 6 | 14 | 39.99% |
| NOW241220C00700000 | 2024-04-30 2:22PM EDT | 2024-12-20 | 86.70 | 81.50 | 85.00 | -9.14 | -9.54% | 1 | 2 | 39.75% |
| NOW250117C00700000 | 2024-04-30 3:40PM EDT | 2025-01-17 | 91.00 | 88.40 | 91.00 | -17.39 | -16.04% | 5 | 112 | 40.15% |
| NOW250321C00700000 | 2024-04-30 11:21AM EDT | 2025-03-21 | 109.00 | 100.80 | 104.40 | -12.85 | -10.55% | 17 | 25 | 41.25% |
| NOW250620C00700000 | 2024-04-25 10:47AM EDT | 2025-06-20 | 128.00 | 116.60 | 122.20 | 0.00 | - | 2 | 4 | 42.60% |
| NOW260116C00700000 | 2024-04-30 3:47PM EDT | 2026-01-16 | 150.00 | 147.90 | 156.40 | -15.70 | -9.47% | 4 | 30 | 44.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503P00700000 | 2024-04-30 3:58PM EDT | 2024-05-03 | 13.20 | 12.60 | 13.60 | +9.90 | +300.00% | 195 | 312 | 34.06% |
| NOW240510P00700000 | 2024-04-30 3:43PM EDT | 2024-05-10 | 19.35 | 19.70 | 20.70 | +11.00 | +131.74% | 34 | 59 | 35.57% |
| NOW240517P00700000 | 2024-04-30 3:49PM EDT | 2024-05-17 | 22.20 | 22.90 | 23.80 | +10.40 | +88.14% | 56 | 439 | 32.89% |
| NOW240524P00700000 | 2024-04-26 1:38PM EDT | 2024-05-24 | 21.17 | 25.60 | 27.50 | +7.70 | +57.16% | 2 | 13 | 33.03% |
| NOW240531P00700000 | 2024-04-30 11:06AM EDT | 2024-05-31 | 23.10 | 27.30 | 29.00 | +7.35 | +46.67% | 4 | 12 | 31.03% |
| NOW240607P00700000 | 2024-04-30 1:10PM EDT | 2024-06-07 | 28.30 | 29.00 | 31.00 | +10.47 | +58.72% | 2 | 5 | 30.33% |
| NOW240621P00700000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 32.00 | 33.10 | 34.00 | +10.20 | +46.79% | 39 | 559 | 28.87% |
| NOW240719P00700000 | 2024-04-30 1:12PM EDT | 2024-07-19 | 38.00 | 39.20 | 40.00 | +10.00 | +35.71% | 22 | 78 | 27.96% |
| NOW240816P00700000 | 2024-04-25 9:56AM EDT | 2024-08-16 | 38.53 | 47.90 | 49.20 | -11.79 | -23.43% | 1 | 135 | 30.19% |
| NOW240920P00700000 | 2024-04-30 3:36PM EDT | 2024-09-20 | 52.60 | 53.50 | 54.90 | +5.16 | +10.88% | 28 | 215 | 29.55% |
| NOW241115P00700000 | 2024-04-24 3:31PM EDT | 2024-11-15 | 49.01 | 63.00 | 65.90 | 0.00 | - | 2 | 2 | 30.46% |
| NOW241220P00700000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 70.10 | 66.70 | 70.00 | 0.00 | - | 3 | 3 | 29.95% |
| NOW250117P00700000 | 2024-04-26 11:54AM EDT | 2025-01-17 | 59.00 | 69.00 | 73.40 | 0.00 | - | 1 | 111 | 29.77% |
| NOW250620P00700000 | 2024-04-25 1:12PM EDT | 2025-06-20 | 85.60 | 83.70 | 90.10 | 0.00 | - | 4 | 10 | 29.33% |
| NOW260116P00700000 | 2024-04-30 12:33PM EDT | 2026-01-16 | 102.05 | 100.40 | 107.20 | -3.45 | -3.27% | 1 | 228 | 28.69% |
© 2024 Yahoo. All rights reserved.