ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:670.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00670000 | 2024-05-17 2:44PM EDT | 2024-05-17 | 89.40 | 88.90 | 98.90 | -4.70 | -4.99% | 1 | 179 | 198.85% |
| NOW240524C00670000 | 2024-05-17 2:34PM EDT | 2024-05-24 | 90.34 | 91.10 | 99.20 | +38.14 | +73.07% | 4 | 2 | 71.88% |
| NOW240531C00670000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 50.16 | 92.00 | 100.60 | 0.00 | - | 11 | 15 | 57.43% |
| NOW240621C00670000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 98.11 | 96.10 | 103.00 | 0.00 | - | 1 | 131 | 41.84% |
| NOW240719C00670000 | 2024-05-13 10:25AM EDT | 2024-07-19 | 74.66 | 101.10 | 109.90 | 0.00 | - | 10 | 36 | 40.01% |
| NOW240816C00670000 | 2024-05-16 2:01PM EDT | 2024-08-16 | 114.60 | 112.90 | 117.60 | 0.00 | - | 10 | 23 | 40.36% |
| NOW240920C00670000 | 2024-05-14 2:19PM EDT | 2024-09-20 | 91.90 | 120.90 | 125.10 | 0.00 | - | 8 | 17 | 39.75% |
| NOW241115C00670000 | 2024-05-07 11:21AM EDT | 2024-11-15 | 102.00 | 133.60 | 141.30 | 0.00 | - | 1 | 2 | 42.27% |
| NOW250117C00670000 | 2024-05-16 12:51PM EDT | 2025-01-17 | 152.80 | 147.80 | 153.30 | 0.00 | - | 2 | 147 | 42.10% |
| NOW250620C00670000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 139.20 | 174.50 | 185.40 | 0.00 | - | - | 1 | 44.59% |
| NOW260116C00670000 | 2024-01-25 3:31PM EDT | 2026-01-16 | 215.40 | 223.80 | 232.00 | 0.00 | - | 1 | 21 | 49.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00670000 | 2024-05-17 3:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 369 | 118.26% |
| NOW240524P00670000 | 2024-05-16 12:16PM EDT | 2024-05-24 | 0.20 | 0.05 | 0.20 | 0.00 | - | 20 | 112 | 40.53% |
| NOW240531P00670000 | 2024-05-16 12:30PM EDT | 2024-05-31 | 0.50 | 0.15 | 0.85 | 0.00 | - | 3 | 39 | 37.26% |
| NOW240607P00670000 | 2024-05-17 12:25PM EDT | 2024-06-07 | 0.52 | 0.50 | 1.30 | -0.23 | -30.67% | 2 | 15 | 33.44% |
| NOW240614P00670000 | 2024-05-17 3:10PM EDT | 2024-06-14 | 1.27 | 1.20 | 2.35 | -0.23 | -15.33% | 9 | 66 | 33.23% |
| NOW240621P00670000 | 2024-05-17 1:41PM EDT | 2024-06-21 | 1.62 | 1.35 | 1.65 | -0.23 | -12.43% | 5 | 521 | 27.50% |
| NOW240719P00670000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 4.64 | 3.90 | 4.60 | -0.28 | -5.69% | 2 | 45 | 26.74% |
| NOW240816P00670000 | 2024-05-17 12:33PM EDT | 2024-08-16 | 11.36 | 9.90 | 11.30 | +0.49 | +4.51% | 1 | 133 | 30.16% |
| NOW240920P00670000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 38.20 | 14.70 | 16.50 | 0.00 | - | 1 | 20 | 29.98% |
| NOW241115P00670000 | 2024-05-10 9:43AM EDT | 2024-11-15 | 34.95 | 24.30 | 25.80 | 0.00 | - | 1 | 57 | 30.79% |
| NOW241220P00670000 | 2024-05-09 1:24PM EDT | 2024-12-20 | 41.20 | 28.20 | 30.60 | 0.00 | - | 2 | 2 | 30.81% |
| NOW250117P00670000 | 2024-05-16 9:35AM EDT | 2025-01-17 | 32.15 | 31.20 | 32.90 | 0.00 | - | 4 | 295 | 30.15% |
| NOW250321P00670000 | 2024-05-07 10:10AM EDT | 2025-03-21 | 57.70 | 37.50 | 43.20 | 0.00 | - | - | 1 | 31.38% |
| NOW250620P00670000 | 2024-04-30 1:11PM EDT | 2025-06-20 | 73.00 | 46.60 | 51.20 | 0.00 | - | 1 | 59 | 30.56% |
| NOW260116P00670000 | 2024-04-24 1:51PM EDT | 2026-01-16 | 79.40 | 63.00 | 68.40 | 0.00 | - | 2 | 12 | 29.84% |
© 2024 Yahoo. All rights reserved.