ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00790000 | 2024-05-17 2:41PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 105 | 468 | 27.54% |
| NOW240524C00790000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 3.05 | 3.10 | 3.70 | +0.15 | +5.17% | 96 | 37 | 26.95% |
| NOW240531C00790000 | 2024-05-17 3:21PM EDT | 2024-05-31 | 5.10 | 4.90 | 8.90 | -1.45 | -22.14% | 114 | 52 | 29.90% |
| NOW240621C00790000 | 2024-05-17 2:55PM EDT | 2024-06-21 | 13.00 | 14.10 | 15.30 | -0.25 | -1.89% | 9 | 78 | 26.58% |
| NOW240628C00790000 | 2024-05-16 11:29AM EDT | 2024-06-28 | 18.72 | 15.90 | 18.60 | 0.00 | - | 2 | 4 | 27.63% |
| NOW240719C00790000 | 2024-05-16 2:07PM EDT | 2024-07-19 | 25.10 | 24.20 | 25.30 | 0.00 | - | 18 | 41 | 28.06% |
| NOW240816C00790000 | 2024-05-15 3:49PM EDT | 2024-08-16 | 37.63 | 39.00 | 40.40 | 0.00 | - | 2 | 40 | 33.38% |
| NOW240920C00790000 | 2024-05-17 1:53PM EDT | 2024-09-20 | 47.05 | 48.50 | 49.90 | +12.25 | +35.20% | 2 | 23 | 33.70% |
| NOW241115C00790000 | 2024-05-16 11:24AM EDT | 2024-11-15 | 67.04 | 65.40 | 70.30 | -1.96 | -2.84% | 1 | 11 | 37.52% |
| NOW241220C00790000 | 2024-05-15 11:14AM EDT | 2024-12-20 | 67.90 | 73.20 | 76.50 | 0.00 | - | 2 | 13 | 37.00% |
| NOW250620C00790000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 90.69 | 110.70 | 117.50 | 0.00 | - | 2 | 1 | 40.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00790000 | 2024-05-16 12:46PM EDT | 2024-05-17 | 24.50 | 21.90 | 28.30 | 0.00 | - | 20 | 12 | 73.22% |
| NOW240719P00790000 | 2024-05-17 11:57AM EDT | 2024-07-19 | 44.70 | 42.10 | 44.50 | -1.80 | -3.87% | 1 | 36 | 23.43% |
| NOW240816P00790000 | 2024-05-16 12:01PM EDT | 2024-08-16 | 53.90 | 53.60 | 55.20 | 0.00 | - | 1 | 11 | 26.70% |
| NOW240920P00790000 | 2024-05-16 11:30AM EDT | 2024-09-20 | 59.00 | 60.00 | 61.70 | 0.00 | - | 5 | 114 | 26.38% |
| NOW241115P00790000 | 2024-05-17 11:57AM EDT | 2024-11-15 | 74.30 | 71.50 | 75.60 | 0.00 | - | 23 | 4 | 28.44% |
| NOW241220P00790000 | 2024-05-16 2:37PM EDT | 2024-12-20 | 78.80 | 74.70 | 77.90 | 0.00 | - | 3 | 31 | 27.04% |
| NOW250620P00790000 | 2024-05-01 2:43PM EDT | 2025-06-20 | 137.20 | 98.10 | 101.60 | 0.00 | - | 2 | 22 | 27.39% |
© 2024 Yahoo. All rights reserved.