ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00580000 | 2024-04-25 3:27PM EDT | 2024-05-17 | 135.00 | 178.40 | 191.70 | 0.00 | - | 1 | 18 | 50.00% |
| NOW240621C00580000 | 2024-05-02 11:17AM EDT | 2024-06-21 | 120.84 | 182.90 | 193.20 | 0.00 | - | 1 | 31 | 56.46% |
| NOW240816C00580000 | 2024-05-07 10:19AM EDT | 2024-08-16 | 150.62 | 190.30 | 200.70 | 0.00 | - | 2 | 3 | 55.61% |
| NOW240920C00580000 | 2024-03-28 10:16AM EDT | 2024-09-20 | 208.80 | 164.60 | 170.10 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00580000 | 2024-05-01 1:37PM EDT | 2025-01-17 | 160.80 | 216.50 | 226.40 | 0.00 | - | 1 | 41 | 50.60% |
| NOW260116C00580000 | 2024-03-15 3:19PM EDT | 2026-01-16 | 270.10 | 278.40 | 291.60 | 0.00 | - | 1 | 2 | 52.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00580000 | 2024-05-14 9:57AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 65 | 134 | 189.06% |
| NOW240524P00580000 | 2024-05-17 1:15PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.65 | 0.00 | - | 40 | 3 | 94.34% |
| NOW240531P00580000 | 2024-05-03 9:54AM EDT | 2024-05-31 | 0.60 | 0.00 | 4.40 | 0.00 | - | 4 | 1 | 82.04% |
| NOW240607P00580000 | 2024-05-01 2:27PM EDT | 2024-06-07 | 1.81 | 0.00 | 4.50 | 0.00 | - | - | 1 | 68.05% |
| NOW240614P00580000 | 2024-05-10 1:08PM EDT | 2024-06-14 | 0.45 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 59.53% |
| NOW240621P00580000 | 2024-05-16 3:05PM EDT | 2024-06-21 | 0.29 | 0.00 | 1.30 | 0.00 | - | 3 | 120 | 47.99% |
| NOW240719P00580000 | 2024-05-10 2:05PM EDT | 2024-07-19 | 2.00 | 0.30 | 1.65 | 0.00 | - | 6 | 16 | 37.57% |
| NOW240816P00580000 | 2024-05-13 11:46AM EDT | 2024-08-16 | 4.52 | 1.65 | 3.20 | 0.00 | - | 1 | 316 | 35.83% |
| NOW240920P00580000 | 2024-05-16 12:00PM EDT | 2024-09-20 | 4.30 | 4.00 | 4.50 | 0.00 | - | 1 | 27 | 32.99% |
| NOW241115P00580000 | 2024-05-15 12:20PM EDT | 2024-11-15 | 10.72 | 8.60 | 9.50 | 0.00 | - | 15 | 18 | 33.58% |
| NOW241220P00580000 | 2024-05-09 11:42AM EDT | 2024-12-20 | 17.15 | 11.20 | 15.60 | 0.00 | - | 66 | 66 | 36.10% |
| NOW250117P00580000 | 2024-05-17 10:25AM EDT | 2025-01-17 | 14.68 | 13.00 | 14.40 | +1.08 | +7.94% | 5 | 76 | 33.06% |
| NOW250620P00580000 | 2024-05-15 2:55PM EDT | 2025-06-20 | 26.65 | 22.30 | 28.40 | 0.00 | - | 1 | 3 | 33.54% |
| NOW260116P00580000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 57.30 | 34.20 | 41.50 | 0.00 | - | 1 | 38 | 32.21% |
© 2024 Yahoo. All rights reserved.