Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,190.23 -215.43 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,231.96 -3,770.52 (-5.89%) CMC Crypto 200
1,294.97 -44.09 (-3.29%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503C00730000 | 2024-04-30 3:15PM EDT | 2024-05-03 | 0.75 | 0.55 | 0.80 | -6.25 | -89.29% | 115 | 112 | 38.87% |
| NOW240510C00730000 | 2024-04-30 3:07PM EDT | 2024-05-10 | 6.00 | 4.70 | 5.80 | -7.00 | -53.85% | 17 | 40 | 39.77% |
| NOW240517C00730000 | 2024-04-30 3:22PM EDT | 2024-05-17 | 8.45 | 7.70 | 8.40 | -10.10 | -54.45% | 19 | 323 | 36.01% |
| NOW240524C00730000 | 2024-04-26 1:35PM EDT | 2024-05-24 | 11.00 | 10.20 | 11.60 | -14.90 | -57.53% | 1 | 4 | 35.61% |
| NOW240531C00730000 | 2024-04-30 11:16AM EDT | 2024-05-31 | 17.20 | 12.10 | 13.60 | -6.31 | -26.84% | 2 | 7 | 34.13% |
| NOW240621C00730000 | 2024-04-30 12:06PM EDT | 2024-06-21 | 21.98 | 19.00 | 20.10 | -9.57 | -30.33% | 2 | 81 | 33.12% |
| NOW240719C00730000 | 2024-04-30 11:53AM EDT | 2024-07-19 | 29.40 | 27.00 | 28.70 | -11.10 | -27.41% | 7 | 18 | 33.64% |
| NOW240816C00730000 | 2024-04-29 2:18PM EDT | 2024-08-16 | 54.00 | 37.30 | 39.80 | 0.00 | - | 13 | 39 | 36.48% |
| NOW240920C00730000 | 2024-04-30 10:15AM EDT | 2024-09-20 | 58.00 | 47.00 | 48.70 | -4.10 | -6.60% | 8 | 33 | 36.89% |
| NOW241115C00730000 | 2024-04-26 10:11AM EDT | 2024-11-15 | 85.00 | 61.90 | 64.90 | 0.00 | - | 3 | 4 | 39.22% |
| NOW241220C00730000 | 2024-04-30 2:03PM EDT | 2024-12-20 | 72.00 | 68.10 | 70.90 | -35.11 | -32.78% | 5 | 3 | 38.88% |
| NOW250620C00730000 | 2024-04-26 10:13AM EDT | 2025-06-20 | 130.82 | 102.70 | 108.50 | 0.00 | - | 1 | 5 | 41.91% |
| NOW260116C00730000 | 2024-04-30 1:05PM EDT | 2026-01-16 | 140.00 | 134.10 | 142.30 | -9.80 | -6.54% | 4 | 26 | 43.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503P00730000 | 2024-04-30 3:52PM EDT | 2024-05-03 | 36.46 | 33.10 | 39.70 | +21.36 | +141.46% | 24 | 73 | 56.70% |
| NOW240510P00730000 | 2024-04-30 3:52PM EDT | 2024-05-10 | 39.62 | 36.80 | 42.50 | +17.62 | +80.09% | 2 | 88 | 39.86% |
| NOW240517P00730000 | 2024-04-30 12:18PM EDT | 2024-05-17 | 37.52 | 39.30 | 45.00 | +11.82 | +45.99% | 6 | 397 | 35.87% |
| NOW240524P00730000 | 2024-04-26 10:02AM EDT | 2024-05-24 | 26.25 | 43.50 | 47.00 | 0.00 | - | 1 | 4 | 33.55% |
| NOW240531P00730000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 29.19 | 42.10 | 48.20 | 0.00 | - | 36 | 27 | 31.24% |
| NOW240621P00730000 | 2024-04-30 11:31AM EDT | 2024-06-21 | 45.98 | 48.00 | 53.00 | +11.68 | +34.05% | 16 | 51 | 29.24% |
| NOW240719P00730000 | 2024-04-30 2:22PM EDT | 2024-07-19 | 53.90 | 55.50 | 58.40 | +13.30 | +32.76% | 1 | 110 | 28.04% |
| NOW240816P00730000 | 2024-04-29 10:17AM EDT | 2024-08-16 | 50.20 | 63.80 | 66.60 | 0.00 | - | 1 | 18 | 29.81% |
| NOW240920P00730000 | 2024-04-30 12:25PM EDT | 2024-09-20 | 65.40 | 69.70 | 71.10 | +9.00 | +15.96% | 16 | 58 | 28.57% |
| NOW241115P00730000 | 2024-04-24 1:58PM EDT | 2024-11-15 | 60.90 | 79.40 | 82.10 | 0.00 | - | 36 | 52 | 29.68% |
| NOW241220P00730000 | 2024-03-19 2:26PM EDT | 2024-12-20 | 66.50 | 73.10 | 76.80 | 0.00 | - | 10 | 10 | 24.95% |
| NOW250620P00730000 | 2024-04-19 10:27AM EDT | 2025-06-20 | 102.70 | 98.20 | 107.00 | 0.00 | - | 2 | 38 | 28.99% |
| NOW260116P00730000 | 2024-04-26 3:32PM EDT | 2026-01-16 | 109.60 | 114.40 | 123.50 | 0.00 | - | 2 | 10 | 28.20% |
© 2024 Yahoo. All rights reserved.