ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00640000 | 2024-05-15 1:19PM EDT | 2024-05-17 | 123.21 | 118.00 | 131.90 | +8.65 | +7.55% | 3 | 27 | 298.07% |
| NOW240524C00640000 | 2024-05-01 1:33PM EDT | 2024-05-24 | 55.70 | 119.00 | 132.10 | 0.00 | - | - | 1 | 59.72% |
| NOW240621C00640000 | 2024-05-13 1:13PM EDT | 2024-06-21 | 91.50 | 123.70 | 133.00 | 0.00 | - | 5 | 76 | 52.02% |
| NOW240719C00640000 | 2024-05-14 1:40PM EDT | 2024-07-19 | 93.40 | 127.90 | 136.80 | 0.00 | - | 2 | 25 | 44.51% |
| NOW240816C00640000 | 2024-05-01 1:22PM EDT | 2024-08-16 | 85.20 | 138.40 | 147.10 | 0.00 | - | 1 | 16 | 47.67% |
| NOW240920C00640000 | 2024-05-14 1:11PM EDT | 2024-09-20 | 110.70 | 145.20 | 150.00 | 0.00 | - | 2 | 4 | 42.88% |
| NOW241220C00640000 | 2024-05-15 1:45PM EDT | 2024-12-20 | 160.50 | 161.20 | 171.00 | 0.00 | - | 2 | 2 | 44.54% |
| NOW250117C00640000 | 2024-05-16 1:26PM EDT | 2025-01-17 | 174.00 | 167.90 | 174.70 | 0.00 | - | 1 | 286 | 43.79% |
| NOW250321C00640000 | 2024-04-30 3:49PM EDT | 2025-03-21 | 137.70 | 181.00 | 190.50 | 0.00 | - | 1 | 4 | 46.03% |
| NOW260116C00640000 | 2024-05-01 1:11PM EDT | 2026-01-16 | 179.01 | 227.40 | 234.20 | 0.00 | - | 1 | 20 | 46.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00640000 | 2024-05-16 9:55AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 189 | 118.75% |
| NOW240524P00640000 | 2024-05-17 11:56AM EDT | 2024-05-24 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 15 | 27 | 50.59% |
| NOW240531P00640000 | 2024-05-16 1:27PM EDT | 2024-05-31 | 0.40 | 0.10 | 1.30 | 0.00 | - | 3 | 24 | 51.47% |
| NOW240607P00640000 | 2024-05-16 9:30AM EDT | 2024-06-07 | 1.50 | 0.10 | 4.60 | 0.00 | - | 10 | 19 | 56.71% |
| NOW240614P00640000 | 2024-05-15 10:56AM EDT | 2024-06-14 | 0.86 | 0.55 | 1.50 | 0.00 | - | 5 | 9 | 38.07% |
| NOW240621P00640000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 1.00 | 0.70 | 1.00 | +0.28 | +38.89% | 9 | 533 | 31.63% |
| NOW240719P00640000 | 2024-05-16 3:44PM EDT | 2024-07-19 | 2.60 | 2.05 | 2.85 | 0.00 | - | 1 | 103 | 29.46% |
| NOW240816P00640000 | 2024-05-16 1:17PM EDT | 2024-08-16 | 6.85 | 6.30 | 7.00 | +0.35 | +5.38% | 3 | 105 | 31.29% |
| NOW240920P00640000 | 2024-05-14 3:45PM EDT | 2024-09-20 | 17.34 | 9.70 | 10.90 | 0.00 | - | 1 | 107 | 30.78% |
| NOW241115P00640000 | 2024-04-22 3:49PM EDT | 2024-11-15 | 35.31 | 17.40 | 18.80 | 0.00 | - | 2 | 5 | 31.58% |
| NOW250117P00640000 | 2024-05-16 10:00AM EDT | 2025-01-17 | 24.40 | 22.60 | 25.20 | 0.00 | - | 1 | 197 | 30.97% |
| NOW250620P00640000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 62.04 | 37.50 | 42.40 | 0.00 | - | 1 | 3 | 31.48% |
| NOW260116P00640000 | 2024-05-06 12:58PM EDT | 2026-01-16 | 68.64 | 53.50 | 58.40 | 0.00 | - | 1 | 6 | 30.59% |
© 2024 Yahoo. All rights reserved.