ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00720000 | 2024-05-17 3:27PM EDT | 2024-05-17 | 44.00 | 41.20 | 48.90 | +0.66 | +1.52% | 79 | 261 | 116.99% |
| NOW240524C00720000 | 2024-05-16 11:07AM EDT | 2024-05-24 | 46.55 | 44.00 | 49.00 | 0.00 | - | 7 | 57 | 41.73% |
| NOW240531C00720000 | 2024-05-15 2:50PM EDT | 2024-05-31 | 38.90 | 46.50 | 51.00 | 0.00 | - | 15 | 107 | 35.51% |
| NOW240607C00720000 | 2024-05-15 3:09PM EDT | 2024-06-07 | 45.65 | 48.60 | 55.20 | 0.00 | - | 4 | 5 | 36.98% |
| NOW240614C00720000 | 2024-05-14 9:43AM EDT | 2024-06-14 | 34.00 | 51.70 | 55.30 | 0.00 | - | 1 | 4 | 32.36% |
| NOW240621C00720000 | 2024-05-16 2:18PM EDT | 2024-06-21 | 54.32 | 54.10 | 60.00 | 0.00 | - | 15 | 348 | 35.12% |
| NOW240719C00720000 | 2024-05-15 1:10PM EDT | 2024-07-19 | 56.95 | 62.90 | 66.80 | 0.00 | - | 15 | 89 | 32.55% |
| NOW240816C00720000 | 2024-05-17 3:26PM EDT | 2024-08-16 | 76.30 | 76.90 | 81.10 | -0.50 | -0.65% | 3 | 148 | 37.51% |
| NOW240920C00720000 | 2024-05-15 11:10AM EDT | 2024-09-20 | 76.05 | 86.20 | 89.40 | 0.00 | - | 10 | 33 | 36.92% |
| NOW241115C00720000 | 2024-05-17 3:32PM EDT | 2024-11-15 | 104.70 | 102.50 | 106.30 | +21.90 | +26.45% | 1 | 19 | 39.13% |
| NOW241220C00720000 | 2024-04-25 10:13AM EDT | 2024-12-20 | 83.00 | 110.30 | 115.00 | 0.00 | - | 6 | 11 | 39.78% |
| NOW250117C00720000 | 2024-05-17 2:04PM EDT | 2025-01-17 | 116.00 | 116.10 | 121.60 | +3.41 | +3.03% | 1 | 254 | 40.24% |
| NOW250321C00720000 | 2024-05-13 2:12PM EDT | 2025-03-21 | 107.75 | 129.10 | 136.30 | 0.00 | - | 23 | 28 | 41.47% |
| NOW250620C00720000 | 2024-05-14 9:33AM EDT | 2025-06-20 | 125.00 | 146.40 | 154.50 | 0.00 | - | 3 | 10 | 42.51% |
| NOW260116C00720000 | 2024-05-09 1:35PM EDT | 2026-01-16 | 160.00 | 178.00 | 190.50 | 0.00 | - | 3 | 27 | 44.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00720000 | 2024-05-17 2:39PM EDT | 2024-05-17 | 0.05 | 0.00 | 4.30 | -0.13 | -72.22% | 56 | 503 | 97.22% |
| NOW240524P00720000 | 2024-05-17 3:35PM EDT | 2024-05-24 | 0.81 | 0.65 | 2.85 | -0.52 | -39.10% | 56 | 112 | 37.44% |
| NOW240531P00720000 | 2024-05-16 3:20PM EDT | 2024-05-31 | 2.46 | 1.60 | 5.00 | 0.00 | - | 45 | 50 | 33.20% |
| NOW240607P00720000 | 2024-05-17 3:20PM EDT | 2024-06-07 | 3.79 | 3.00 | 3.80 | -0.28 | -6.88% | 7 | 19 | 24.83% |
| NOW240614P00720000 | 2024-05-15 3:12PM EDT | 2024-06-14 | 7.60 | 4.80 | 5.90 | 0.00 | - | 9 | 7 | 25.46% |
| NOW240621P00720000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 6.81 | 6.30 | 7.10 | -1.50 | -18.05% | 30 | 821 | 24.65% |
| NOW240719P00720000 | 2024-05-17 10:35AM EDT | 2024-07-19 | 13.50 | 12.30 | 13.40 | -1.50 | -10.00% | 4 | 140 | 24.88% |
| NOW240816P00720000 | 2024-05-17 1:54PM EDT | 2024-08-16 | 24.45 | 22.20 | 23.80 | +0.95 | +4.04% | 2 | 57 | 28.68% |
| NOW240920P00720000 | 2024-05-14 11:28AM EDT | 2024-09-20 | 44.78 | 27.50 | 30.30 | 0.00 | - | 2 | 70 | 28.44% |
| NOW241115P00720000 | 2024-05-17 10:47AM EDT | 2024-11-15 | 42.00 | 39.00 | 42.00 | -1.20 | -2.78% | 3 | 4 | 29.60% |
| NOW241220P00720000 | 2024-05-16 12:57PM EDT | 2024-12-20 | 45.60 | 44.10 | 46.80 | 0.00 | - | 33 | 36 | 29.31% |
| NOW250117P00720000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 49.00 | 45.40 | 51.50 | -1.30 | -2.58% | 1 | 130 | 29.61% |
| NOW250321P00720000 | 2024-05-14 1:24PM EDT | 2025-03-21 | 73.70 | 54.40 | 61.90 | 0.00 | - | 2 | 39 | 30.38% |
| NOW250620P00720000 | 2024-04-30 3:48PM EDT | 2025-06-20 | 97.30 | 64.50 | 69.30 | 0.00 | - | 1 | 53 | 29.17% |
| NOW260116P00720000 | 2024-05-09 3:09PM EDT | 2026-01-16 | 101.00 | 80.20 | 87.70 | 0.00 | - | 1 | 29 | 28.58% |
© 2024 Yahoo. All rights reserved.