ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00540000 | 2024-01-09 1:59PM EDT | 2024-05-17 | 177.92 | 262.40 | 271.80 | 0.00 | - | 5 | 11 | 922.51% |
| NOW240621C00540000 | 2024-05-15 12:02PM EDT | 2024-06-21 | 212.10 | 220.40 | 234.00 | 0.00 | - | 1 | 30 | 63.86% |
| NOW240719C00540000 | 2024-04-18 3:26PM EDT | 2024-07-19 | 205.00 | 223.40 | 236.40 | 0.00 | - | 78 | 49 | 56.84% |
| NOW240920C00540000 | 2024-02-09 3:24PM EDT | 2024-09-20 | 296.50 | 238.50 | 250.40 | 0.00 | - | - | 1 | 60.06% |
| NOW241220C00540000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 202.25 | 242.70 | 254.00 | 0.00 | - | - | 2 | 53.27% |
| NOW250117C00540000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 215.20 | 246.60 | 258.30 | 0.00 | - | 1 | 116 | 53.07% |
| NOW260116C00540000 | 2024-02-12 11:34AM EDT | 2026-01-16 | 341.10 | 324.10 | 333.70 | 0.00 | - | 2 | 3 | 60.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00540000 | 2024-05-10 2:19PM EDT | 2024-05-17 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 237 | 339.55% |
| NOW240531P00540000 | 2024-05-08 12:48PM EDT | 2024-05-31 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 98.97% |
| NOW240607P00540000 | 2024-05-01 2:27PM EDT | 2024-06-07 | 0.76 | 0.00 | 4.40 | 0.00 | - | - | 1 | 82.09% |
| NOW240621P00540000 | 2024-05-09 9:42AM EDT | 2024-06-21 | 0.50 | 0.00 | 4.30 | 0.00 | - | 4 | 134 | 63.89% |
| NOW240719P00540000 | 2024-05-06 3:40PM EDT | 2024-07-19 | 1.33 | 0.05 | 4.70 | 0.00 | - | - | 2 | 56.45% |
| NOW240816P00540000 | 2024-05-14 3:10PM EDT | 2024-08-16 | 2.00 | 0.60 | 2.45 | 0.00 | - | 2 | 42 | 40.99% |
| NOW240920P00540000 | 2024-05-13 3:52PM EDT | 2024-09-20 | 3.92 | 1.40 | 3.80 | 0.00 | - | 10 | 46 | 38.20% |
| NOW241115P00540000 | 2024-05-14 11:50AM EDT | 2024-11-15 | 8.70 | 5.00 | 5.90 | 0.00 | - | 1 | 11 | 35.25% |
| NOW241220P00540000 | 2024-05-15 3:19PM EDT | 2024-12-20 | 7.90 | 5.10 | 7.90 | 0.00 | - | 5 | 71 | 34.81% |
| NOW250117P00540000 | 2024-05-02 3:03PM EDT | 2025-01-17 | 18.20 | 6.80 | 9.70 | 0.00 | - | 1 | 112 | 34.67% |
| NOW250321P00540000 | 2024-05-13 2:28PM EDT | 2025-03-21 | 16.74 | 10.10 | 14.70 | 0.00 | - | 10 | 17 | 35.09% |
| NOW250620P00540000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 27.70 | 15.70 | 20.40 | 0.00 | - | 40 | 43 | 34.47% |
| NOW260116P00540000 | 2024-05-16 2:40PM EDT | 2026-01-16 | 30.83 | 25.00 | 32.30 | 0.00 | - | 1 | 9 | 33.32% |
© 2024 Yahoo. All rights reserved.