ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00620000 | 2024-03-18 11:01AM EDT | 2024-05-17 | 148.70 | 119.70 | 128.80 | 0.00 | - | 4 | 53 | 0.00% |
| NOW240524C00620000 | 2024-05-15 2:16PM EDT | 2024-05-24 | 135.62 | 139.00 | 152.00 | 0.00 | - | 3 | 9 | 67.68% |
| NOW240531C00620000 | 2024-05-16 12:48PM EDT | 2024-05-31 | 143.10 | 140.90 | 150.40 | -1.80 | -1.24% | 3 | 23 | 51.64% |
| NOW240621C00620000 | 2024-05-07 10:14AM EDT | 2024-06-21 | 102.34 | 143.50 | 153.50 | 0.00 | - | 1 | 86 | 59.64% |
| NOW240719C00620000 | 2024-03-21 11:03AM EDT | 2024-07-19 | 178.50 | 114.20 | 119.20 | 0.00 | - | 4 | 9 | 0.00% |
| NOW240816C00620000 | 2024-05-13 1:38PM EDT | 2024-08-16 | 125.70 | 153.10 | 162.80 | 0.00 | - | 1 | 3,514 | 48.30% |
| NOW240920C00620000 | 2024-05-10 10:32AM EDT | 2024-09-20 | 133.00 | 159.60 | 168.30 | 0.00 | - | 4 | 2 | 45.90% |
| NOW241115C00620000 | 2024-04-30 1:22PM EDT | 2024-11-15 | 127.00 | 173.50 | 179.00 | 0.00 | - | - | 1 | 45.40% |
| NOW241220C00620000 | 2024-04-30 3:24PM EDT | 2024-12-20 | 133.10 | 179.50 | 187.80 | 0.00 | - | 1 | 4 | 46.68% |
| NOW250117C00620000 | 2024-04-30 3:24PM EDT | 2025-01-17 | 138.60 | 183.90 | 192.70 | 0.00 | - | 1 | 15 | 46.54% |
| NOW260116C00620000 | 2024-04-25 11:52AM EDT | 2026-01-16 | 204.60 | 238.60 | 246.90 | 0.00 | - | 1 | 7 | 46.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00620000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.10 | 0.00 | 3.10 | 0.00 | - | 6 | 63 | 236.08% |
| NOW240524P00620000 | 2024-04-26 1:08PM EDT | 2024-05-24 | 1.65 | 0.00 | 0.20 | 0.00 | - | 2 | 35 | 55.86% |
| NOW240531P00620000 | 2024-05-16 10:26AM EDT | 2024-05-31 | 0.30 | 0.10 | 3.90 | 0.00 | - | 1 | 6 | 64.16% |
| NOW240607P00620000 | 2024-05-13 11:10AM EDT | 2024-06-07 | 0.60 | 0.05 | 4.20 | 0.00 | - | 21 | 42 | 53.65% |
| NOW240614P00620000 | 2024-05-17 2:22PM EDT | 2024-06-14 | 0.70 | 0.50 | 0.95 | +0.05 | +7.69% | 9 | 394 | 40.08% |
| NOW240621P00620000 | 2024-05-16 11:05AM EDT | 2024-06-21 | 0.50 | 0.20 | 1.15 | 0.00 | - | 4 | 105 | 37.21% |
| NOW240719P00620000 | 2024-05-15 2:23PM EDT | 2024-07-19 | 1.88 | 0.95 | 2.40 | 0.00 | - | 7 | 54 | 32.29% |
| NOW240816P00620000 | 2024-05-15 3:51PM EDT | 2024-08-16 | 5.15 | 4.50 | 5.00 | 0.00 | - | 4 | 39 | 32.11% |
| NOW240920P00620000 | 2024-05-16 2:04PM EDT | 2024-09-20 | 8.00 | 7.10 | 8.10 | 0.00 | - | 1 | 255 | 31.35% |
| NOW241115P00620000 | 2024-05-09 12:45PM EDT | 2024-11-15 | 22.00 | 13.90 | 15.10 | 0.00 | - | 5 | 6 | 32.22% |
| NOW241220P00620000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 37.00 | 17.30 | 21.80 | 0.00 | - | 1 | 4 | 34.11% |
| NOW250117P00620000 | 2024-05-16 11:14AM EDT | 2025-01-17 | 20.40 | 18.70 | 21.00 | 0.00 | - | 8 | 270 | 31.62% |
| NOW250620P00620000 | 2024-05-06 3:58PM EDT | 2025-06-20 | 45.13 | 32.50 | 37.00 | 0.00 | - | 1 | 2 | 32.04% |
| NOW260116P00620000 | 2024-05-07 2:21PM EDT | 2026-01-16 | 64.00 | 47.60 | 52.20 | 0.00 | - | 1 | 17 | 31.08% |
© 2024 Yahoo. All rights reserved.