ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:770.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00770000 | 2024-05-17 3:48PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.15 | -1.32 | -97.78% | 416 | 605 | 8.72% |
| NOW240524C00770000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 8.30 | 9.20 | 10.10 | -0.78 | -8.59% | 102 | 189 | 27.09% |
| NOW240531C00770000 | 2024-05-17 10:08AM EDT | 2024-05-31 | 12.00 | 12.30 | 13.30 | +0.55 | +4.80% | 27 | 76 | 24.99% |
| NOW240607C00770000 | 2024-05-16 1:16PM EDT | 2024-06-07 | 20.00 | 15.60 | 17.80 | 0.00 | - | 7 | 16 | 26.65% |
| NOW240614C00770000 | 2024-05-13 12:24PM EDT | 2024-06-14 | 9.57 | 19.80 | 21.50 | 0.00 | - | 5 | 12 | 27.52% |
| NOW240621C00770000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 21.40 | 22.60 | 23.40 | +0.27 | +1.28% | 84 | 89 | 26.68% |
| NOW240719C00770000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 33.22 | 33.20 | 34.50 | +1.32 | +4.14% | 115 | 170 | 28.69% |
| NOW240816C00770000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 49.50 | 48.20 | 49.50 | +2.10 | +4.43% | 4 | 87 | 33.72% |
| NOW240920C00770000 | 2024-05-17 3:31PM EDT | 2024-09-20 | 57.56 | 58.30 | 59.40 | -3.09 | -5.09% | 1 | 54 | 34.20% |
| NOW241115C00770000 | 2024-05-14 2:26PM EDT | 2024-11-15 | 56.60 | 74.80 | 77.70 | 0.00 | - | 1 | 26 | 36.99% |
| NOW241220C00770000 | 2024-04-15 10:37AM EDT | 2024-12-20 | 98.78 | 69.20 | 72.50 | 0.00 | - | 2 | 4 | 31.67% |
| NOW250620C00770000 | 2024-04-25 11:27AM EDT | 2025-06-20 | 98.81 | 120.20 | 127.80 | 0.00 | - | 1 | 2 | 40.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00770000 | 2024-05-17 3:38PM EDT | 2024-05-17 | 6.00 | 2.75 | 9.10 | -2.42 | -28.74% | 21 | 383 | 40.63% |
| NOW240524P00770000 | 2024-05-17 10:05AM EDT | 2024-05-24 | 15.40 | 13.50 | 14.80 | +1.40 | +10.00% | 2 | 27 | 27.21% |
| NOW240531P00770000 | 2024-04-18 10:31AM EDT | 2024-05-31 | 57.50 | 13.90 | 17.70 | 0.00 | - | - | 1 | 24.59% |
| NOW240621P00770000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 26.75 | 23.70 | 25.00 | +2.45 | +10.08% | 4 | 47 | 23.51% |
| NOW240719P00770000 | 2024-05-17 2:45PM EDT | 2024-07-19 | 34.60 | 31.10 | 32.90 | +2.60 | +8.12% | 23 | 76 | 23.81% |
| NOW240816P00770000 | 2024-05-17 11:42AM EDT | 2024-08-16 | 44.80 | 43.20 | 44.30 | -0.10 | -0.22% | 2 | 18 | 27.30% |
| NOW240920P00770000 | 2024-04-29 2:32PM EDT | 2024-09-20 | 79.32 | 49.60 | 51.10 | 0.00 | - | 1 | 41 | 27.02% |
| NOW241115P00770000 | 2024-05-17 11:11AM EDT | 2024-11-15 | 64.10 | 61.70 | 63.00 | -10.20 | -13.73% | 1 | 41 | 28.02% |
| NOW241220P00770000 | 2024-05-08 9:52AM EDT | 2024-12-20 | 90.00 | 65.20 | 67.70 | 0.00 | - | 1 | 19 | 27.67% |
| NOW250620P00770000 | 2024-04-16 11:43AM EDT | 2025-06-20 | 116.10 | 86.40 | 91.30 | 0.00 | - | 20 | 25 | 27.86% |
© 2024 Yahoo. All rights reserved.