ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:780.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00780000 | 2024-05-17 3:53PM EDT | 2024-05-17 | 0.01 | 0.05 | 0.05 | -0.44 | -91.67% | 162 | 567 | 17.48% |
| NOW240524C00780000 | 2024-05-17 2:32PM EDT | 2024-05-24 | 4.10 | 5.50 | 6.60 | -2.35 | -36.43% | 31 | 150 | 27.59% |
| NOW240531C00780000 | 2024-05-17 3:35PM EDT | 2024-05-31 | 8.83 | 8.40 | 10.00 | -0.44 | -4.75% | 85 | 101 | 26.07% |
| NOW240607C00780000 | 2024-05-17 2:35PM EDT | 2024-06-07 | 10.31 | 12.00 | 13.30 | -2.90 | -21.95% | 6 | 7 | 26.12% |
| NOW240614C00780000 | 2024-05-17 12:50PM EDT | 2024-06-14 | 14.80 | 15.40 | 17.40 | +0.60 | +4.23% | 1 | 3 | 27.65% |
| NOW240621C00780000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 15.80 | 18.10 | 18.90 | -0.92 | -5.50% | 37 | 558 | 26.41% |
| NOW240719C00780000 | 2024-05-17 1:41PM EDT | 2024-07-19 | 27.00 | 28.40 | 29.60 | -0.02 | -0.07% | 29 | 126 | 28.26% |
| NOW240816C00780000 | 2024-05-16 12:40PM EDT | 2024-08-16 | 43.30 | 43.50 | 44.60 | -1.85 | -4.10% | 2 | 238 | 33.37% |
| NOW240920C00780000 | 2024-05-15 11:07AM EDT | 2024-09-20 | 44.50 | 53.20 | 54.40 | 0.00 | - | 1 | 56 | 33.84% |
| NOW241115C00780000 | 2024-05-17 3:37PM EDT | 2024-11-15 | 71.67 | 69.70 | 72.80 | +4.37 | +6.49% | 1 | 19 | 36.71% |
| NOW241220C00780000 | 2024-05-15 10:56AM EDT | 2024-12-20 | 68.90 | 77.70 | 81.10 | 0.00 | - | 2 | 10 | 37.16% |
| NOW250117C00780000 | 2024-05-16 1:27PM EDT | 2025-01-17 | 85.00 | 84.10 | 87.70 | -3.90 | -4.20% | 1 | 77 | 37.62% |
| NOW250620C00780000 | 2024-05-10 1:43PM EDT | 2025-06-20 | 99.25 | 115.70 | 122.90 | 0.00 | - | 1 | 25 | 40.61% |
| NOW260116C00780000 | 2024-05-15 12:24PM EDT | 2026-01-16 | 146.40 | 151.60 | 159.30 | 0.00 | - | 11 | 45 | 42.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00780000 | 2024-05-17 3:51PM EDT | 2024-05-17 | 15.00 | 12.00 | 18.30 | -14.50 | -49.15% | 22 | 235 | 56.86% |
| NOW240621P00780000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 33.09 | 29.50 | 30.70 | +3.39 | +11.41% | 2 | 255 | 23.38% |
| NOW240719P00780000 | 2024-05-17 2:24PM EDT | 2024-07-19 | 38.20 | 36.80 | 38.00 | -0.70 | -1.80% | 29 | 78 | 23.34% |
| NOW240816P00780000 | 2024-05-17 3:16PM EDT | 2024-08-16 | 49.80 | 48.30 | 49.50 | -0.30 | -0.60% | 4 | 1,204 | 27.02% |
| NOW240920P00780000 | 2024-05-16 12:05PM EDT | 2024-09-20 | 54.50 | 54.60 | 55.80 | 0.00 | - | 1 | 79 | 26.50% |
| NOW241115P00780000 | 2024-05-17 3:47PM EDT | 2024-11-15 | 68.10 | 67.10 | 67.90 | -12.00 | -14.98% | 6 | 104 | 27.68% |
| NOW250117P00780000 | 2024-05-14 12:04PM EDT | 2025-01-17 | 97.40 | 74.00 | 77.00 | 0.00 | - | 1 | 69 | 27.51% |
| NOW250620P00780000 | 2024-05-01 2:42PM EDT | 2025-06-20 | 130.70 | 92.30 | 96.40 | 0.00 | - | 3 | 79 | 27.66% |
| NOW260116P00780000 | 2024-04-15 2:01PM EDT | 2026-01-16 | 134.42 | 111.00 | 116.90 | 0.00 | - | 20 | 21 | 27.62% |
© 2024 Yahoo. All rights reserved.