ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00710000 | 2024-05-17 3:28PM EDT | 2024-05-17 | 52.15 | 51.30 | 58.20 | -2.85 | -5.18% | 3 | 175 | 126.29% |
| NOW240524C00710000 | 2024-05-14 12:19PM EDT | 2024-05-24 | 19.90 | 52.00 | 59.60 | 0.00 | - | 5 | 28 | 50.31% |
| NOW240531C00710000 | 2024-05-16 10:58AM EDT | 2024-05-31 | 56.68 | 54.00 | 60.40 | 0.00 | - | 1 | 160 | 38.90% |
| NOW240607C00710000 | 2024-05-10 9:44AM EDT | 2024-06-07 | 36.00 | 56.10 | 63.10 | 0.00 | - | 4 | 7 | 37.60% |
| NOW240621C00710000 | 2024-05-16 11:23AM EDT | 2024-06-21 | 65.77 | 62.00 | 66.10 | 0.00 | - | 4 | 138 | 33.72% |
| NOW240719C00710000 | 2024-05-16 10:58AM EDT | 2024-07-19 | 73.10 | 70.70 | 74.70 | 0.00 | - | 2 | 81 | 33.71% |
| NOW240816C00710000 | 2024-05-15 11:14AM EDT | 2024-08-16 | 75.20 | 82.60 | 88.50 | 0.00 | - | 11 | 144 | 38.51% |
| NOW240920C00710000 | 2024-05-16 2:38PM EDT | 2024-09-20 | 92.70 | 92.70 | 96.10 | 0.00 | - | 5 | 68 | 37.47% |
| NOW241115C00710000 | 2024-05-07 1:24PM EDT | 2024-11-15 | 79.77 | 108.40 | 112.50 | 0.00 | - | 1 | 2 | 39.52% |
| NOW241220C00710000 | 2024-05-01 1:37PM EDT | 2024-12-20 | 77.90 | 115.90 | 121.50 | 0.00 | - | 1 | 7 | 40.34% |
| NOW250117C00710000 | 2024-05-07 11:04AM EDT | 2025-01-17 | 93.31 | 122.20 | 127.50 | 0.00 | - | 1 | 111 | 40.56% |
| NOW250321C00710000 | 2024-05-16 9:30AM EDT | 2025-03-21 | 137.50 | 135.60 | 142.80 | 0.00 | - | 5 | 10 | 42.07% |
| NOW250620C00710000 | 2024-05-07 1:11PM EDT | 2025-06-20 | 123.17 | 152.20 | 160.20 | 0.00 | - | 4 | 6 | 42.84% |
| NOW260116C00710000 | 2024-01-23 4:40PM EDT | 2026-01-16 | 192.00 | 199.90 | 210.00 | 0.00 | - | 2 | 4 | 48.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00710000 | 2024-05-17 2:37PM EDT | 2024-05-17 | 0.05 | 0.00 | 4.30 | -0.17 | -77.27% | 1 | 533 | 113.04% |
| NOW240524P00710000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 0.47 | 0.35 | 0.75 | -0.33 | -41.25% | 42 | 148 | 31.10% |
| NOW240531P00710000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 1.35 | 0.95 | 2.00 | -1.21 | -47.27% | 13 | 64 | 28.62% |
| NOW240607P00710000 | 2024-05-17 10:57AM EDT | 2024-06-07 | 2.50 | 2.00 | 2.80 | -1.00 | -28.57% | 6 | 17 | 25.99% |
| NOW240614P00710000 | 2024-05-17 11:47AM EDT | 2024-06-14 | 4.29 | 3.40 | 4.30 | -8.27 | -65.84% | 1 | 2 | 25.92% |
| NOW240621P00710000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 5.00 | 4.70 | 5.30 | -1.05 | -17.36% | 54 | 123 | 25.03% |
| NOW240719P00710000 | 2024-05-16 1:48PM EDT | 2024-07-19 | 10.70 | 10.00 | 11.00 | 0.00 | - | 35 | 124 | 25.24% |
| NOW240816P00710000 | 2024-05-13 3:30PM EDT | 2024-08-16 | 33.40 | 19.50 | 20.70 | 0.00 | - | 3 | 51 | 28.95% |
| NOW240920P00710000 | 2024-05-15 1:43PM EDT | 2024-09-20 | 28.60 | 24.90 | 26.90 | 0.00 | - | 4 | 276 | 28.66% |
| NOW241115P00710000 | 2024-05-10 10:06AM EDT | 2024-11-15 | 50.00 | 36.50 | 38.00 | 0.00 | - | 1 | 26 | 29.67% |
| NOW241220P00710000 | 2024-05-14 3:54PM EDT | 2024-12-20 | 57.00 | 40.70 | 42.50 | 0.00 | - | 20 | 9 | 29.30% |
| NOW250117P00710000 | 2024-05-16 1:16PM EDT | 2025-01-17 | 45.74 | 42.30 | 47.80 | 0.00 | - | 1 | 126 | 29.91% |
| NOW250321P00710000 | 2024-05-06 1:23PM EDT | 2025-03-21 | 68.85 | 50.80 | 56.80 | 0.00 | - | 2 | 7 | 30.18% |
| NOW250620P00710000 | 2024-05-03 10:00AM EDT | 2025-06-20 | 81.27 | 61.10 | 65.50 | 0.00 | - | 1 | 20 | 29.48% |
| NOW260116P00710000 | 2024-05-15 12:29PM EDT | 2026-01-16 | 87.00 | 78.40 | 83.90 | 0.00 | - | 11 | 30 | 28.91% |
© 2024 Yahoo. All rights reserved.