ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00680000 | 2024-05-13 12:38PM EDT | 2024-05-17 | 50.57 | 81.10 | 88.60 | 0.00 | - | 7 | 84 | 181.74% |
| NOW240524C00680000 | 2024-05-14 12:38PM EDT | 2024-05-24 | 42.00 | 82.00 | 90.00 | 0.00 | - | 2 | 3 | 70.84% |
| NOW240531C00680000 | 2024-05-10 12:49PM EDT | 2024-05-31 | 56.35 | 82.00 | 90.70 | 0.00 | - | 2 | 15 | 53.94% |
| NOW240614C00680000 | 2024-05-08 9:40AM EDT | 2024-06-14 | 52.00 | 85.10 | 93.30 | 0.00 | - | - | 1 | 44.13% |
| NOW240621C00680000 | 2024-05-17 12:36PM EDT | 2024-06-21 | 88.53 | 86.10 | 93.60 | +0.15 | +0.17% | 5 | 104 | 40.13% |
| NOW240719C00680000 | 2024-04-25 2:26PM EDT | 2024-07-19 | 67.85 | 95.10 | 99.20 | 0.00 | - | 3 | 23 | 36.75% |
| NOW240816C00680000 | 2024-05-16 10:57AM EDT | 2024-08-16 | 107.13 | 105.30 | 113.00 | 0.00 | - | 5 | 24 | 42.49% |
| NOW240920C00680000 | 2024-05-15 9:40AM EDT | 2024-09-20 | 92.40 | 113.50 | 118.30 | 0.00 | - | 1 | 4 | 39.77% |
| NOW241115C00680000 | 2024-05-14 3:21PM EDT | 2024-11-15 | 128.19 | 128.40 | 133.60 | +24.89 | +24.09% | 1 | 3 | 41.51% |
| NOW250117C00680000 | 2024-05-06 3:34PM EDT | 2025-01-17 | 118.30 | 141.30 | 146.50 | 0.00 | - | 2 | 39 | 41.72% |
| NOW250321C00680000 | 2024-05-13 11:19AM EDT | 2025-03-21 | 131.40 | 154.00 | 161.30 | 0.00 | - | 1 | 4 | 43.21% |
| NOW250620C00680000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 133.71 | 169.20 | 176.90 | 0.00 | - | 1 | 1 | 43.48% |
| NOW260116C00680000 | 2024-05-15 11:50AM EDT | 2026-01-16 | 195.50 | 201.80 | 210.00 | 0.00 | - | 2 | 11 | 44.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00680000 | 2024-05-17 9:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 75 | 632 | 81.25% |
| NOW240524P00680000 | 2024-05-16 3:36PM EDT | 2024-05-24 | 0.19 | 0.10 | 0.25 | 0.00 | - | 47 | 130 | 37.65% |
| NOW240531P00680000 | 2024-05-17 11:23AM EDT | 2024-05-31 | 1.02 | 0.15 | 0.95 | +0.42 | +70.00% | 30 | 61 | 34.46% |
| NOW240607P00680000 | 2024-05-17 1:21PM EDT | 2024-06-07 | 0.85 | 0.35 | 1.15 | -0.30 | -26.09% | 12 | 18 | 29.57% |
| NOW240614P00680000 | 2024-05-17 3:22PM EDT | 2024-06-14 | 1.65 | 1.40 | 2.05 | -0.30 | -15.38% | 9 | 150 | 29.28% |
| NOW240621P00680000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 2.05 | 1.85 | 2.10 | -0.40 | -17.17% | 41 | 602 | 26.43% |
| NOW240628P00680000 | 2024-05-16 1:55PM EDT | 2024-06-28 | 2.75 | 2.40 | 3.50 | -0.38 | -12.14% | 3 | 2 | 27.61% |
| NOW240719P00680000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 5.50 | 5.20 | 5.80 | -0.20 | -3.51% | 5 | 64 | 26.34% |
| NOW240816P00680000 | 2024-05-17 2:29PM EDT | 2024-08-16 | 13.85 | 12.40 | 13.40 | +0.36 | +2.67% | 6 | 48 | 29.96% |
| NOW240920P00680000 | 2024-05-16 10:38AM EDT | 2024-09-20 | 18.25 | 17.10 | 18.60 | 0.00 | - | 3 | 40 | 29.51% |
| NOW241115P00680000 | 2024-05-03 9:46AM EDT | 2024-11-15 | 45.38 | 26.80 | 29.00 | 0.00 | - | 3 | 24 | 30.74% |
| NOW241220P00680000 | 2024-05-15 9:50AM EDT | 2024-12-20 | 38.40 | 31.30 | 32.60 | 0.00 | - | 3 | 69 | 30.04% |
| NOW250117P00680000 | 2024-05-17 11:29AM EDT | 2025-01-17 | 36.35 | 31.30 | 36.00 | +0.65 | +1.82% | 16 | 111 | 29.92% |
| NOW250321P00680000 | 2024-05-16 1:02PM EDT | 2025-03-21 | 44.80 | 40.50 | 45.20 | 0.00 | - | 40 | 46 | 30.57% |
| NOW250620P00680000 | 2024-04-25 9:46AM EDT | 2025-06-20 | 79.00 | 50.20 | 54.40 | 0.00 | - | 1 | 25 | 30.21% |
| NOW260116P00680000 | 2024-04-15 2:08PM EDT | 2026-01-16 | 87.60 | 69.00 | 73.20 | 0.00 | - | 1 | 40 | 29.90% |
© 2024 Yahoo. All rights reserved.