ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00730000 | 2024-05-17 3:47PM EDT | 2024-05-17 | 33.53 | 31.40 | 38.80 | +3.06 | +10.04% | 22 | 351 | 98.00% |
| NOW240524C00730000 | 2024-05-17 3:35PM EDT | 2024-05-24 | 36.75 | 35.90 | 40.00 | -0.93 | -2.47% | 7 | 565 | 38.60% |
| NOW240531C00730000 | 2024-05-16 3:53PM EDT | 2024-05-31 | 36.84 | 37.90 | 43.60 | 0.00 | - | 11 | 37 | 35.94% |
| NOW240607C00730000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 40.00 | 39.50 | 44.20 | 0.00 | - | 8 | 21 | 30.68% |
| NOW240614C00730000 | 2024-05-16 12:53PM EDT | 2024-06-14 | 47.25 | 43.70 | 49.80 | 0.00 | - | 2 | 10 | 34.47% |
| NOW240621C00730000 | 2024-05-17 10:57AM EDT | 2024-06-21 | 46.29 | 45.60 | 49.30 | +2.09 | +4.73% | 2 | 95 | 30.34% |
| NOW240628C00730000 | 2024-05-10 9:34AM EDT | 2024-06-28 | 29.45 | 47.60 | 52.50 | 0.00 | - | 6 | 0 | 31.24% |
| NOW240719C00730000 | 2024-05-16 1:18PM EDT | 2024-07-19 | 61.00 | 56.20 | 61.90 | 0.00 | - | 21 | 154 | 33.72% |
| NOW240816C00730000 | 2024-05-17 10:39AM EDT | 2024-08-16 | 70.00 | 70.40 | 75.90 | -3.24 | -4.42% | 6 | 72 | 37.90% |
| NOW240920C00730000 | 2024-05-16 3:05PM EDT | 2024-09-20 | 80.10 | 78.70 | 82.80 | 0.00 | - | 5 | 40 | 36.31% |
| NOW241115C00730000 | 2024-05-16 2:01PM EDT | 2024-11-15 | 98.10 | 96.40 | 102.50 | 0.00 | - | 1 | 8 | 39.82% |
| NOW241220C00730000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 67.91 | 104.30 | 108.50 | 0.00 | - | 3 | 8 | 39.15% |
| NOW250620C00730000 | 2024-05-15 12:02PM EDT | 2025-06-20 | 134.99 | 141.30 | 148.80 | 0.00 | - | 2 | 6 | 42.15% |
| NOW260116C00730000 | 2024-05-15 11:04AM EDT | 2026-01-16 | 165.25 | 173.00 | 182.90 | 0.00 | - | 10 | 27 | 43.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00730000 | 2024-05-17 2:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 4.30 | -0.10 | -66.67% | 27 | 419 | 81.03% |
| NOW240524P00730000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 1.50 | 1.05 | 1.85 | -0.90 | -37.50% | 42 | 62 | 27.36% |
| NOW240531P00730000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 3.20 | 2.85 | 3.40 | -0.59 | -15.57% | 133 | 64 | 24.41% |
| NOW240607P00730000 | 2024-05-17 3:18PM EDT | 2024-06-07 | 5.58 | 4.60 | 5.80 | +0.03 | +0.54% | 2 | 7 | 24.87% |
| NOW240621P00730000 | 2024-05-17 12:31PM EDT | 2024-06-21 | 9.50 | 8.40 | 9.50 | -1.71 | -15.25% | 4 | 97 | 24.44% |
| NOW240719P00730000 | 2024-05-17 10:52AM EDT | 2024-07-19 | 16.20 | 13.20 | 16.30 | +0.57 | +3.65% | 1 | 167 | 24.60% |
| NOW240816P00730000 | 2024-05-16 11:01AM EDT | 2024-08-16 | 26.80 | 25.70 | 27.30 | 0.00 | - | 7 | 48 | 28.45% |
| NOW240920P00730000 | 2024-05-16 10:00AM EDT | 2024-09-20 | 32.80 | 30.70 | 33.80 | 0.00 | - | 1 | 97 | 28.10% |
| NOW241115P00730000 | 2024-05-15 12:29PM EDT | 2024-11-15 | 50.05 | 40.70 | 45.40 | 0.00 | - | 3 | 56 | 29.11% |
| NOW241220P00730000 | 2024-05-15 3:26PM EDT | 2024-12-20 | 51.08 | 48.00 | 50.80 | 0.00 | - | 8 | 15 | 29.09% |
| NOW250620P00730000 | 2024-05-16 2:39PM EDT | 2025-06-20 | 72.90 | 68.40 | 73.50 | 0.00 | - | 1 | 44 | 28.94% |
| NOW260116P00730000 | 2024-05-15 11:08AM EDT | 2026-01-16 | 96.60 | 85.00 | 92.20 | 0.00 | - | 8 | 15 | 28.41% |
© 2024 Yahoo. All rights reserved.