ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00700000 | 2024-05-17 3:28PM EDT | 2024-05-17 | 62.16 | 61.10 | 68.90 | +6.10 | +10.88% | 6 | 226 | 151.86% |
| NOW240524C00700000 | 2024-05-16 1:01PM EDT | 2024-05-24 | 67.90 | 62.00 | 70.00 | 0.00 | - | 3 | 9 | 58.22% |
| NOW240531C00700000 | 2024-05-17 12:28PM EDT | 2024-05-31 | 64.32 | 63.30 | 70.60 | +6.26 | +10.78% | 1 | 86 | 44.20% |
| NOW240607C00700000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 35.60 | 65.00 | 72.10 | 0.00 | - | 1 | 14 | 39.79% |
| NOW240621C00700000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 70.60 | 70.90 | 76.80 | -1.20 | -1.67% | 26 | 391 | 38.28% |
| NOW240719C00700000 | 2024-05-16 2:36PM EDT | 2024-07-19 | 78.60 | 78.30 | 82.40 | 0.00 | - | 3 | 139 | 34.47% |
| NOW240816C00700000 | 2024-05-17 12:31PM EDT | 2024-08-16 | 91.25 | 90.70 | 93.60 | +0.25 | +0.27% | 5 | 68 | 37.61% |
| NOW240920C00700000 | 2024-05-10 2:56PM EDT | 2024-09-20 | 77.95 | 99.10 | 103.00 | 0.00 | - | 3 | 56 | 38.03% |
| NOW241115C00700000 | 2024-05-17 3:32PM EDT | 2024-11-15 | 117.40 | 115.00 | 120.00 | +34.06 | +40.87% | 1 | 17 | 40.49% |
| NOW241220C00700000 | 2024-05-16 11:38AM EDT | 2024-12-20 | 127.00 | 122.30 | 127.00 | 0.00 | - | 1 | 8 | 40.38% |
| NOW250117C00700000 | 2024-05-16 2:30PM EDT | 2025-01-17 | 130.00 | 127.90 | 134.20 | 0.00 | - | 1 | 111 | 41.17% |
| NOW250321C00700000 | 2024-05-07 11:08AM EDT | 2025-03-21 | 110.00 | 141.60 | 148.60 | 0.00 | - | 1 | 28 | 42.35% |
| NOW250620C00700000 | 2024-05-07 10:55AM EDT | 2025-06-20 | 129.00 | 157.50 | 166.60 | 0.00 | - | 1 | 5 | 43.38% |
| NOW260116C00700000 | 2024-05-15 12:57PM EDT | 2026-01-16 | 188.00 | 190.80 | 198.20 | 0.00 | - | 1 | 57 | 43.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00700000 | 2024-05-17 12:57PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 31 | 459 | 70.90% |
| NOW240524P00700000 | 2024-05-17 2:23PM EDT | 2024-05-24 | 0.39 | 0.15 | 0.85 | -0.26 | -40.00% | 80 | 204 | 36.71% |
| NOW240531P00700000 | 2024-05-17 3:19PM EDT | 2024-05-31 | 0.85 | 0.35 | 1.10 | -0.20 | -19.05% | 28 | 46 | 28.31% |
| NOW240607P00700000 | 2024-05-16 11:57AM EDT | 2024-06-07 | 1.75 | 1.10 | 2.10 | 0.00 | - | 7 | 31 | 27.26% |
| NOW240614P00700000 | 2024-05-16 2:30PM EDT | 2024-06-14 | 3.50 | 2.45 | 3.10 | 0.00 | - | 6 | 6 | 26.42% |
| NOW240621P00700000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 3.90 | 3.30 | 3.90 | -0.83 | -17.55% | 58 | 867 | 25.41% |
| NOW240719P00700000 | 2024-05-17 10:39AM EDT | 2024-07-19 | 9.70 | 8.00 | 9.20 | +0.20 | +2.11% | 9 | 158 | 25.89% |
| NOW240816P00700000 | 2024-05-17 2:03PM EDT | 2024-08-16 | 17.60 | 16.80 | 18.10 | -1.40 | -7.37% | 13 | 147 | 29.38% |
| NOW240920P00700000 | 2024-05-16 3:46PM EDT | 2024-09-20 | 24.50 | 21.90 | 23.70 | 0.00 | - | 20 | 206 | 28.82% |
| NOW241115P00700000 | 2024-05-15 3:21PM EDT | 2024-11-15 | 35.70 | 33.00 | 34.50 | 0.00 | - | 1 | 12 | 29.87% |
| NOW241220P00700000 | 2024-05-16 12:57PM EDT | 2024-12-20 | 38.52 | 37.20 | 39.00 | 0.00 | - | 33 | 36 | 29.55% |
| NOW250117P00700000 | 2024-05-16 2:46PM EDT | 2025-01-17 | 43.00 | 37.60 | 44.50 | 0.00 | - | 5 | 155 | 30.29% |
| NOW250321P00700000 | 2024-05-14 12:34PM EDT | 2025-03-21 | 64.50 | 47.00 | 52.30 | 0.00 | - | 2 | 15 | 30.13% |
| NOW250620P00700000 | 2024-04-25 1:12PM EDT | 2025-06-20 | 85.60 | 56.70 | 61.60 | 0.00 | - | 4 | 10 | 29.71% |
| NOW260116P00700000 | 2024-05-15 12:29PM EDT | 2026-01-16 | 83.60 | 74.60 | 79.60 | 0.00 | - | 11 | 218 | 29.07% |
© 2024 Yahoo. All rights reserved.