ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00650000 | 2024-05-17 2:41PM EDT | 2024-05-17 | 114.47 | 108.00 | 121.90 | +0.87 | +0.77% | 21 | 82 | 279.20% |
| NOW240531C00650000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 114.61 | 111.10 | 122.00 | -0.57 | -0.49% | 1 | 4 | 72.41% |
| NOW240607C00650000 | 2024-04-30 11:18AM EDT | 2024-06-07 | 67.00 | 112.00 | 122.10 | 0.00 | - | - | 1 | 60.05% |
| NOW240621C00650000 | 2024-05-09 11:17AM EDT | 2024-06-21 | 88.00 | 113.00 | 126.40 | 0.00 | - | 1 | 209 | 55.15% |
| NOW240719C00650000 | 2024-05-15 11:13AM EDT | 2024-07-19 | 110.00 | 118.70 | 127.80 | 0.00 | - | 2 | 38 | 43.18% |
| NOW240816C00650000 | 2024-05-17 10:51AM EDT | 2024-08-16 | 130.71 | 129.90 | 138.00 | +30.35 | +30.24% | 4 | 40 | 45.98% |
| NOW240920C00650000 | 2024-05-14 12:38PM EDT | 2024-09-20 | 102.30 | 136.60 | 141.40 | 0.00 | - | 1 | 10 | 41.74% |
| NOW241115C00650000 | 2024-05-14 1:11PM EDT | 2024-11-15 | 118.80 | 149.50 | 155.40 | 0.00 | - | 1 | 4 | 43.23% |
| NOW250117C00650000 | 2024-05-10 10:03AM EDT | 2025-01-17 | 139.70 | 159.00 | 169.30 | 0.00 | - | 1 | 231 | 44.16% |
| NOW250620C00650000 | 2024-04-04 1:33PM EDT | 2025-06-20 | 220.26 | 157.60 | 166.10 | 0.00 | - | 2 | 2 | 33.40% |
| NOW260116C00650000 | 2024-05-08 3:15PM EDT | 2026-01-16 | 192.40 | 217.00 | 228.30 | 0.00 | - | 2 | 20 | 45.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00650000 | 2024-05-16 9:33AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.30 | -0.02 | -28.57% | 1 | 393 | 132.03% |
| NOW240524P00650000 | 2024-05-16 3:27PM EDT | 2024-05-24 | 0.15 | 0.00 | 3.90 | 0.00 | - | 25 | 81 | 71.14% |
| NOW240531P00650000 | 2024-05-16 11:56AM EDT | 2024-05-31 | 0.80 | 0.10 | 0.75 | 0.00 | - | 3 | 80 | 43.15% |
| NOW240607P00650000 | 2024-05-17 12:23PM EDT | 2024-06-07 | 0.55 | 0.15 | 1.05 | -0.20 | -26.67% | 10 | 37 | 37.85% |
| NOW240614P00650000 | 2024-05-15 2:50PM EDT | 2024-06-14 | 1.10 | 0.35 | 4.70 | 0.00 | - | 8 | 57 | 46.41% |
| NOW240621P00650000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 1.20 | 0.75 | 1.20 | +0.17 | +16.50% | 22 | 448 | 30.36% |
| NOW240628P00650000 | 2024-05-16 12:54PM EDT | 2024-06-28 | 1.06 | 1.00 | 3.50 | -1.04 | -49.52% | 2 | 5 | 35.23% |
| NOW240719P00650000 | 2024-05-17 1:19PM EDT | 2024-07-19 | 3.00 | 2.55 | 3.00 | -0.30 | -9.09% | 3 | 46 | 27.79% |
| NOW240816P00650000 | 2024-05-16 2:07PM EDT | 2024-08-16 | 8.50 | 7.50 | 8.40 | +0.25 | +3.03% | 1 | 51 | 31.08% |
| NOW240920P00650000 | 2024-05-17 2:13PM EDT | 2024-09-20 | 12.47 | 11.20 | 12.50 | -0.15 | -1.19% | 6 | 251 | 30.44% |
| NOW241115P00650000 | 2024-05-14 11:50AM EDT | 2024-11-15 | 30.60 | 19.60 | 20.90 | 0.00 | - | 1 | 12 | 31.27% |
| NOW241220P00650000 | 2024-05-15 10:20AM EDT | 2024-12-20 | 29.88 | 20.20 | 24.70 | 0.00 | - | 1 | 2 | 30.91% |
| NOW250117P00650000 | 2024-05-16 10:05AM EDT | 2025-01-17 | 27.25 | 26.30 | 27.50 | 0.00 | - | 15 | 850 | 30.63% |
| NOW250321P00650000 | 2024-05-10 10:17AM EDT | 2025-03-21 | 43.00 | 32.50 | 37.20 | 0.00 | - | 1 | 37 | 31.86% |
| NOW250620P00650000 | 2024-05-15 3:42PM EDT | 2025-06-20 | 44.34 | 40.50 | 45.00 | 0.00 | - | 1 | 7 | 31.08% |
| NOW260116P00650000 | 2024-05-14 2:43PM EDT | 2026-01-16 | 70.20 | 56.60 | 61.60 | 0.00 | - | 30 | 147 | 30.32% |
© 2024 Yahoo. All rights reserved.