ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:610.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00610000 | 2024-05-15 9:45AM EDT | 2024-05-17 | 152.80 | 147.10 | 159.20 | +25.57 | +20.10% | 9 | 105 | 305.81% |
| NOW240531C00610000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 115.72 | 147.30 | 160.50 | 0.00 | - | 10 | 20 | 84.95% |
| NOW240621C00610000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 160.00 | 150.50 | 159.80 | +39.70 | +33.00% | 1 | 172 | 52.80% |
| NOW240719C00610000 | 2024-05-15 9:45AM EDT | 2024-07-19 | 134.12 | 154.10 | 166.40 | 0.00 | - | 1 | 16 | 51.46% |
| NOW240816C00610000 | 2024-05-17 10:08AM EDT | 2024-08-16 | 163.00 | 160.70 | 170.50 | +26.20 | +19.15% | 2 | 48 | 47.87% |
| NOW240920C00610000 | 2024-03-13 12:19PM EDT | 2024-09-20 | 209.80 | 182.50 | 191.40 | 0.00 | - | - | 1 | 55.09% |
| NOW241220C00610000 | 2024-03-15 9:31AM EDT | 2024-12-20 | 196.10 | 201.70 | 212.50 | 0.00 | - | - | 1 | 53.81% |
| NOW250117C00610000 | 2024-05-17 3:17PM EDT | 2025-01-17 | 193.00 | 192.60 | 195.60 | +34.24 | +21.57% | 2 | 13 | 44.45% |
| NOW250620C00610000 | 2024-04-15 10:21AM EDT | 2025-06-20 | 238.20 | 194.60 | 203.10 | 0.00 | - | 5 | 6 | 38.05% |
| NOW260116C00610000 | 2024-01-04 3:11PM EDT | 2026-01-16 | 189.35 | 266.50 | 277.20 | 0.00 | - | 5 | 5 | 53.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00610000 | 2024-05-16 3:42PM EDT | 2024-05-17 | 0.58 | 0.00 | 0.45 | 0.00 | - | 1 | 67 | 186.33% |
| NOW240524P00610000 | 2024-04-25 9:47AM EDT | 2024-05-24 | 3.21 | 0.05 | 3.80 | 0.00 | - | 1 | 7 | 92.77% |
| NOW240531P00610000 | 2024-05-10 1:23PM EDT | 2024-05-31 | 0.36 | 0.05 | 3.80 | 0.00 | - | 1 | 50 | 67.75% |
| NOW240607P00610000 | 2024-05-14 3:55PM EDT | 2024-06-07 | 0.63 | 0.05 | 5.20 | 0.00 | - | 1 | 2 | 59.70% |
| NOW240614P00610000 | 2024-05-13 1:59PM EDT | 2024-06-14 | 0.90 | 0.05 | 3.80 | 0.00 | - | 13 | 14 | 56.60% |
| NOW240621P00610000 | 2024-05-15 2:58PM EDT | 2024-06-21 | 0.52 | 0.15 | 0.55 | 0.00 | - | 4 | 256 | 35.13% |
| NOW240719P00610000 | 2024-05-16 3:42PM EDT | 2024-07-19 | 1.88 | 0.65 | 2.10 | 0.00 | - | 1 | 53 | 33.39% |
| NOW240816P00610000 | 2024-05-16 1:16PM EDT | 2024-08-16 | 4.00 | 4.00 | 4.30 | 0.00 | - | 1 | 24 | 32.76% |
| NOW240920P00610000 | 2024-05-16 12:17PM EDT | 2024-09-20 | 6.71 | 6.30 | 7.10 | 0.00 | - | 70 | 307 | 31.89% |
| NOW250117P00610000 | 2024-05-15 3:34PM EDT | 2025-01-17 | 19.30 | 18.20 | 19.10 | 0.00 | - | 11 | 481 | 31.97% |
| NOW250620P00610000 | 2024-04-15 10:39AM EDT | 2025-06-20 | 45.00 | 35.00 | 41.50 | 0.00 | - | 162 | 250 | 35.42% |
| NOW260116P00610000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 57.00 | 46.10 | 49.60 | 0.00 | - | 1 | 0 | 31.46% |
© 2024 Yahoo. All rights reserved.