ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00760000 | 2024-05-17 3:57PM EDT | 2024-05-17 | 4.76 | 4.10 | 9.30 | +1.16 | +32.22% | 131 | 403 | 40.59% |
| NOW240524C00760000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 14.60 | 14.10 | 15.50 | +1.90 | +14.96% | 108 | 149 | 28.46% |
| NOW240531C00760000 | 2024-05-17 2:13PM EDT | 2024-05-31 | 15.60 | 17.30 | 21.30 | -2.00 | -11.36% | 5 | 110 | 30.27% |
| NOW240607C00760000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 22.60 | 19.60 | 23.80 | +3.17 | +16.31% | 2 | 17 | 28.36% |
| NOW240614C00760000 | 2024-05-17 1:17PM EDT | 2024-06-14 | 23.60 | 24.00 | 27.00 | -4.37 | -15.62% | 7 | 3 | 28.45% |
| NOW240621C00760000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 27.80 | 27.70 | 29.00 | +1.70 | +6.51% | 32 | 599 | 27.64% |
| NOW240719C00760000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 38.60 | 38.20 | 40.10 | +0.80 | +2.12% | 8 | 128 | 29.47% |
| NOW240816C00760000 | 2024-05-17 3:30PM EDT | 2024-08-16 | 52.90 | 53.30 | 54.80 | -1.69 | -3.10% | 2 | 62 | 34.24% |
| NOW240920C00760000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 63.50 | 63.30 | 64.90 | -2.50 | -3.79% | 6 | 88 | 34.80% |
| NOW241115C00760000 | 2024-05-15 2:59PM EDT | 2024-11-15 | 77.41 | 79.90 | 85.80 | 0.00 | - | 3 | 28 | 38.76% |
| NOW241220C00760000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 58.20 | 87.90 | 91.00 | 0.00 | - | 3 | 13 | 37.75% |
| NOW250117C00760000 | 2024-05-13 3:05PM EDT | 2025-01-17 | 75.18 | 94.10 | 100.30 | 0.00 | - | 6 | 164 | 39.30% |
| NOW250620C00760000 | 2024-05-17 2:30PM EDT | 2025-06-20 | 126.00 | 125.00 | 132.00 | -2.50 | -1.95% | 1 | 43 | 40.95% |
| NOW260116C00760000 | 2024-05-17 2:41PM EDT | 2026-01-16 | 161.00 | 159.60 | 170.10 | +3.00 | +1.90% | 1 | 110 | 43.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00760000 | 2024-05-17 3:32PM EDT | 2024-05-17 | 0.05 | 0.00 | 2.00 | -5.05 | -99.02% | 123 | 223 | 25.32% |
| NOW240524P00760000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 9.20 | 8.50 | 9.40 | -2.60 | -22.03% | 45 | 82 | 26.10% |
| NOW240531P00760000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 12.13 | 8.90 | 12.50 | -2.87 | -19.13% | 14 | 15 | 24.15% |
| NOW240614P00760000 | 2024-05-07 2:15PM EDT | 2024-06-14 | 54.42 | 16.40 | 19.30 | 0.00 | - | - | 2 | 25.35% |
| NOW240621P00760000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 19.70 | 18.90 | 20.00 | -1.60 | -7.51% | 23 | 445 | 23.49% |
| NOW240719P00760000 | 2024-05-17 2:45PM EDT | 2024-07-19 | 29.50 | 26.30 | 28.00 | +0.50 | +1.72% | 19 | 161 | 23.93% |
| NOW240816P00760000 | 2024-05-17 2:29PM EDT | 2024-08-16 | 41.10 | 38.00 | 39.60 | -2.90 | -6.59% | 5 | 37 | 27.58% |
| NOW240920P00760000 | 2024-05-16 3:29PM EDT | 2024-09-20 | 46.20 | 44.40 | 46.20 | 0.00 | - | 1 | 36 | 27.17% |
| NOW241115P00760000 | 2024-05-15 10:08AM EDT | 2024-11-15 | 59.30 | 53.20 | 58.60 | -9.80 | -14.18% | 1 | 87 | 28.42% |
| NOW241220P00760000 | 2024-05-15 3:36PM EDT | 2024-12-20 | 63.13 | 58.50 | 62.80 | -1.37 | -2.12% | 33 | 12 | 27.84% |
| NOW250117P00760000 | 2024-05-03 10:13AM EDT | 2025-01-17 | 93.00 | 62.30 | 67.40 | 0.00 | - | 1 | 61 | 28.06% |
| NOW250321P00760000 | 2024-05-16 11:05AM EDT | 2025-03-21 | 75.40 | 71.60 | 78.50 | 0.00 | - | 2 | 66 | 29.04% |
| NOW250620P00760000 | 2024-05-16 10:14AM EDT | 2025-06-20 | 85.60 | 81.50 | 86.50 | 0.00 | - | 3 | 57 | 28.06% |
| NOW260116P00760000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 103.30 | 99.70 | 105.20 | 0.00 | - | 5 | 13 | 27.55% |
© 2024 Yahoo. All rights reserved.