ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00750000 | 2024-05-17 3:57PM EDT | 2024-05-17 | 14.79 | 12.00 | 17.60 | +2.54 | +20.73% | 124 | 606 | 49.93% |
| NOW240524C00750000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 21.20 | 20.20 | 23.20 | +2.44 | +13.01% | 13 | 92 | 32.29% |
| NOW240531C00750000 | 2024-05-17 1:31PM EDT | 2024-05-31 | 24.30 | 23.30 | 26.20 | -3.19 | -11.60% | 5 | 80 | 28.83% |
| NOW240607C00750000 | 2024-05-17 1:21PM EDT | 2024-06-07 | 25.37 | 26.00 | 32.10 | -4.83 | -15.99% | 6 | 23 | 32.11% |
| NOW240614C00750000 | 2024-05-15 1:01PM EDT | 2024-06-14 | 25.23 | 28.00 | 33.70 | 0.00 | - | 4 | 7 | 29.91% |
| NOW240621C00750000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 33.50 | 33.70 | 38.30 | -1.80 | -5.10% | 18 | 210 | 31.81% |
| NOW240628C00750000 | 2024-05-16 10:15AM EDT | 2024-06-28 | 37.30 | 31.10 | 36.90 | 0.00 | - | 2 | 2 | 27.72% |
| NOW240719C00750000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 43.70 | 43.40 | 48.80 | -2.25 | -4.90% | 4 | 230 | 32.29% |
| NOW240816C00750000 | 2024-05-17 1:30PM EDT | 2024-08-16 | 57.27 | 56.00 | 63.00 | -4.55 | -7.36% | 2 | 106 | 36.39% |
| NOW240920C00750000 | 2024-05-16 11:17AM EDT | 2024-09-20 | 70.66 | 68.10 | 70.80 | 0.00 | - | 3 | 83 | 35.39% |
| NOW241115C00750000 | 2024-05-16 1:57PM EDT | 2024-11-15 | 88.00 | 85.60 | 89.80 | 0.00 | - | 5 | 166 | 38.46% |
| NOW241220C00750000 | 2024-05-16 10:11AM EDT | 2024-12-20 | 94.63 | 93.10 | 96.90 | 0.00 | - | 2 | 12 | 38.31% |
| NOW250620C00750000 | 2024-05-15 11:22AM EDT | 2025-06-20 | 125.16 | 131.10 | 137.40 | 0.00 | - | 1 | 17 | 41.32% |
| NOW260116C00750000 | 2024-05-15 9:54AM EDT | 2026-01-16 | 151.00 | 165.10 | 173.20 | 0.00 | - | 1 | 52 | 42.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00750000 | 2024-05-17 3:02PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -1.40 | -96.55% | 32 | 190 | 18.26% |
| NOW240524P00750000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 5.22 | 4.60 | 5.80 | -0.38 | -6.79% | 24 | 67 | 26.45% |
| NOW240531P00750000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 7.80 | 7.20 | 8.30 | -0.64 | -7.58% | 15 | 177 | 23.85% |
| NOW240607P00750000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 11.15 | 13.30 | 17.40 | -2.35 | -17.41% | 4 | 4 | 32.61% |
| NOW240621P00750000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 15.50 | 14.70 | 15.80 | -0.60 | -3.73% | 30 | 88 | 23.75% |
| NOW240628P00750000 | 2024-05-13 2:32PM EDT | 2024-06-28 | 39.50 | 17.80 | 23.10 | 0.00 | - | 1 | 1 | 28.96% |
| NOW240719P00750000 | 2024-05-17 2:41PM EDT | 2024-07-19 | 24.90 | 21.80 | 24.10 | +2.32 | +10.27% | 2 | 160 | 24.55% |
| NOW240816P00750000 | 2024-05-17 3:32PM EDT | 2024-08-16 | 34.20 | 33.60 | 35.50 | -8.30 | -19.53% | 335 | 406 | 28.11% |
| NOW240920P00750000 | 2024-05-16 9:51AM EDT | 2024-09-20 | 41.00 | 38.50 | 42.00 | 0.00 | - | 2 | 55 | 27.61% |
| NOW241115P00750000 | 2024-05-15 1:10PM EDT | 2024-11-15 | 58.21 | 50.70 | 53.90 | 0.00 | - | 1 | 16 | 28.63% |
| NOW241220P00750000 | 2024-05-15 1:46PM EDT | 2024-12-20 | 57.54 | 54.80 | 59.50 | -4.02 | -6.53% | 33 | 21 | 28.65% |
| NOW250620P00750000 | 2024-05-15 11:22AM EDT | 2025-06-20 | 87.31 | 78.80 | 82.40 | 0.00 | - | 1 | 107 | 28.48% |
| NOW260116P00750000 | 2024-04-05 12:34PM EDT | 2026-01-16 | 106.45 | 115.90 | 123.80 | 0.00 | - | 1 | 18 | 33.87% |
© 2024 Yahoo. All rights reserved.