ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00740000 | 2024-05-17 3:31PM EDT | 2024-05-17 | 24.00 | 21.50 | 29.10 | +3.32 | +16.05% | 129 | 418 | 81.98% |
| NOW240524C00740000 | 2024-05-17 12:14PM EDT | 2024-05-24 | 26.80 | 26.40 | 32.60 | +0.90 | +3.47% | 1 | 26 | 38.84% |
| NOW240531C00740000 | 2024-05-16 12:35PM EDT | 2024-05-31 | 34.01 | 30.20 | 35.90 | 0.00 | - | 2 | 73 | 34.59% |
| NOW240607C00740000 | 2024-05-16 10:00AM EDT | 2024-06-07 | 37.20 | 31.70 | 37.50 | 0.00 | - | 1 | 5 | 30.97% |
| NOW240614C00740000 | 2024-05-16 12:53PM EDT | 2024-06-14 | 36.66 | 34.80 | 41.10 | -3.14 | -7.89% | 1 | 5 | 31.59% |
| NOW240621C00740000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 38.30 | 39.30 | 42.50 | -1.94 | -4.82% | 5 | 600 | 29.94% |
| NOW240719C00740000 | 2024-05-17 3:33PM EDT | 2024-07-19 | 50.40 | 49.70 | 52.20 | -2.94 | -5.51% | 1 | 162 | 30.55% |
| NOW240816C00740000 | 2024-05-15 12:23PM EDT | 2024-08-16 | 57.50 | 64.10 | 69.50 | 0.00 | - | 1 | 75 | 37.26% |
| NOW240920C00740000 | 2024-05-15 11:09AM EDT | 2024-09-20 | 64.70 | 73.40 | 76.60 | 0.00 | - | 11 | 54 | 35.80% |
| NOW241115C00740000 | 2024-05-15 3:58PM EDT | 2024-11-15 | 93.40 | 91.00 | 96.90 | 0.00 | - | 5 | 38 | 39.54% |
| NOW241220C00740000 | 2024-05-15 11:06AM EDT | 2024-12-20 | 89.50 | 98.30 | 102.50 | 0.00 | - | 2 | 6 | 38.68% |
| NOW250117C00740000 | 2024-05-16 1:48PM EDT | 2025-01-17 | 107.90 | 105.10 | 109.20 | 0.00 | - | 3 | 183 | 39.18% |
| NOW250321C00740000 | 2024-05-16 3:41PM EDT | 2025-03-21 | 119.70 | 118.20 | 124.80 | 0.00 | - | 47 | 89 | 40.71% |
| NOW250620C00740000 | 2024-05-16 12:53PM EDT | 2025-06-20 | 141.54 | 135.70 | 143.30 | 0.00 | - | 2 | 7 | 41.81% |
| NOW260116C00740000 | 2024-05-07 10:31AM EDT | 2026-01-16 | 141.50 | 169.80 | 180.80 | 0.00 | - | 1 | 18 | 43.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00740000 | 2024-05-17 3:04PM EDT | 2024-05-17 | 0.09 | 0.00 | 4.30 | -0.31 | -77.50% | 24 | 260 | 64.26% |
| NOW240524P00740000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 3.00 | 2.15 | 3.10 | -2.13 | -41.52% | 44 | 93 | 26.00% |
| NOW240531P00740000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 5.18 | 4.30 | 5.40 | -2.20 | -29.81% | 12 | 25 | 24.06% |
| NOW240607P00740000 | 2024-05-16 3:50PM EDT | 2024-06-07 | 7.71 | 6.80 | 8.20 | -1.54 | -16.65% | 1 | 8 | 24.46% |
| NOW240621P00740000 | 2024-05-17 1:37PM EDT | 2024-06-21 | 12.20 | 11.30 | 12.60 | -2.11 | -14.74% | 5 | 495 | 24.39% |
| NOW240719P00740000 | 2024-05-17 11:08AM EDT | 2024-07-19 | 20.29 | 17.30 | 19.70 | +0.54 | +2.73% | 1 | 74 | 24.36% |
| NOW240816P00740000 | 2024-05-14 1:11PM EDT | 2024-08-16 | 50.90 | 29.40 | 30.90 | 0.00 | - | 3 | 103 | 28.06% |
| NOW240920P00740000 | 2024-05-09 10:14AM EDT | 2024-09-20 | 56.50 | 34.00 | 37.90 | 0.00 | - | 5 | 61 | 27.95% |
| NOW241115P00740000 | 2024-05-16 2:46PM EDT | 2024-11-15 | 50.50 | 45.50 | 49.40 | 0.00 | - | 5 | 48 | 28.81% |
| NOW250117P00740000 | 2024-05-16 10:08AM EDT | 2025-01-17 | 59.05 | 53.30 | 60.00 | 0.00 | - | 1 | 150 | 29.23% |
| NOW250321P00740000 | 2024-05-16 3:41PM EDT | 2025-03-21 | 69.00 | 62.40 | 68.50 | 0.00 | - | 47 | 78 | 29.21% |
| NOW250620P00740000 | 2024-05-16 12:53PM EDT | 2025-06-20 | 76.00 | 73.20 | 77.70 | 0.00 | - | 2 | 44 | 28.65% |
| NOW260116P00740000 | 2024-04-03 9:31AM EDT | 2026-01-16 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.78% |
© 2024 Yahoo. All rights reserved.