ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00660000 | 2024-05-17 2:44PM EDT | 2024-05-17 | 99.84 | 101.00 | 108.90 | -5.35 | -5.09% | 8 | 146 | 219.82% |
| NOW240621C00660000 | 2024-05-16 11:12AM EDT | 2024-06-21 | 112.00 | 103.30 | 112.70 | 0.00 | - | 2 | 151 | 44.97% |
| NOW240719C00660000 | 2024-05-15 11:25AM EDT | 2024-07-19 | 99.90 | 109.40 | 119.80 | 0.00 | - | 3 | 43 | 42.93% |
| NOW240816C00660000 | 2024-05-15 10:08AM EDT | 2024-08-16 | 103.50 | 121.50 | 128.20 | 0.00 | - | 2 | 65 | 43.62% |
| NOW240920C00660000 | 2024-05-08 9:51AM EDT | 2024-09-20 | 97.70 | 128.20 | 137.10 | 0.00 | - | 1 | 10 | 43.63% |
| NOW241115C00660000 | 2024-03-12 3:57PM EDT | 2024-11-15 | 185.00 | 163.30 | 170.20 | 0.00 | - | - | 2 | 53.09% |
| NOW241220C00660000 | 2024-05-01 1:37PM EDT | 2024-12-20 | 104.00 | 149.20 | 154.90 | 0.00 | - | - | 1 | 42.64% |
| NOW250117C00660000 | 2024-04-24 12:43PM EDT | 2025-01-17 | 149.10 | 154.90 | 160.00 | 0.00 | - | 20 | 149 | 42.58% |
| NOW250321C00660000 | 2024-05-15 1:46PM EDT | 2025-03-21 | 164.00 | 167.60 | 176.90 | 0.00 | - | 2 | 3 | 45.10% |
| NOW250620C00660000 | 2024-01-31 2:42PM EDT | 2025-06-20 | 202.97 | 204.50 | 211.70 | 0.00 | - | - | 1 | 51.00% |
| NOW260116C00660000 | 2024-04-25 10:13AM EDT | 2026-01-16 | 183.00 | 213.30 | 222.10 | 0.00 | - | 1 | 11 | 45.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00660000 | 2024-05-16 2:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 4.30 | 0.00 | - | 23 | 630 | 190.19% |
| NOW240524P00660000 | 2024-05-16 2:55PM EDT | 2024-05-24 | 0.19 | 0.05 | 4.40 | 0.00 | - | 2 | 51 | 67.77% |
| NOW240531P00660000 | 2024-05-17 2:23PM EDT | 2024-05-31 | 0.39 | 0.10 | 0.80 | -0.08 | -17.02% | 10 | 41 | 40.19% |
| NOW240607P00660000 | 2024-05-17 2:24PM EDT | 2024-06-07 | 0.60 | 0.20 | 1.15 | +0.06 | +11.11% | 12 | 29 | 35.52% |
| NOW240614P00660000 | 2024-05-17 1:14PM EDT | 2024-06-14 | 1.00 | 0.30 | 1.60 | -1.78 | -64.03% | 6 | 61 | 33.09% |
| NOW240621P00660000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 1.49 | 0.95 | 1.45 | +0.04 | +2.76% | 16 | 280 | 29.10% |
| NOW240719P00660000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 3.60 | 1.00 | 3.70 | -0.10 | -2.70% | 2 | 119 | 27.19% |
| NOW240816P00660000 | 2024-05-15 12:16PM EDT | 2024-08-16 | 12.00 | 8.80 | 9.80 | 0.00 | - | 5 | 26 | 30.64% |
| NOW240920P00660000 | 2024-05-16 10:38AM EDT | 2024-09-20 | 14.05 | 13.00 | 14.30 | 0.00 | - | 3 | 152 | 30.11% |
| NOW241115P00660000 | 2024-04-26 10:11AM EDT | 2024-11-15 | 37.90 | 22.00 | 23.10 | 0.00 | - | 1 | 51 | 30.91% |
| NOW241220P00660000 | 2024-05-09 1:24PM EDT | 2024-12-20 | 37.75 | 25.60 | 29.00 | 0.00 | - | 2 | 0 | 31.65% |
| NOW250117P00660000 | 2024-05-16 9:45AM EDT | 2025-01-17 | 30.10 | 28.50 | 30.20 | 0.00 | - | 1 | 247 | 30.41% |
| NOW250321P00660000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 52.90 | 34.70 | 40.20 | 0.00 | - | 2 | 2 | 31.64% |
| NOW250620P00660000 | 2024-05-06 12:58PM EDT | 2025-06-20 | 59.77 | 43.10 | 47.90 | 0.00 | - | 1 | 6 | 30.76% |
| NOW260116P00660000 | 2024-02-07 2:12PM EDT | 2026-01-16 | 62.70 | 73.90 | 80.00 | 0.00 | - | 11 | 13 | 34.54% |
© 2024 Yahoo. All rights reserved.