ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00820000 | 2024-05-17 11:07AM EDT | 2024-05-17 | 0.20 | 0.00 | 4.30 | +0.08 | +66.67% | 2 | 260 | 105.05% |
| NOW240524C00820000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.70 | 0.55 | 0.90 | -0.20 | -22.22% | 103 | 34 | 30.04% |
| NOW240531C00820000 | 2024-05-16 1:48PM EDT | 2024-05-31 | 1.75 | 0.25 | 2.05 | 0.00 | - | 2 | 6 | 26.77% |
| NOW240607C00820000 | 2024-05-08 10:22AM EDT | 2024-06-07 | 1.30 | 2.75 | 3.60 | 0.00 | - | 10 | 11 | 26.09% |
| NOW240614C00820000 | 2024-05-03 2:55PM EDT | 2024-06-14 | 3.70 | 4.40 | 6.10 | 0.00 | - | 1 | 1 | 27.29% |
| NOW240621C00820000 | 2024-05-17 1:46PM EDT | 2024-06-21 | 6.90 | 5.30 | 7.40 | +0.48 | +7.48% | 32 | 333 | 26.41% |
| NOW240719C00820000 | 2024-05-16 10:06AM EDT | 2024-07-19 | 14.65 | 13.90 | 15.30 | 0.00 | - | 2 | 35 | 27.49% |
| NOW240816C00820000 | 2024-05-14 12:50PM EDT | 2024-08-16 | 14.99 | 26.50 | 28.80 | 0.00 | - | 1 | 18 | 32.61% |
| NOW240920C00820000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 38.05 | 35.90 | 38.00 | 0.00 | - | 1 | 38 | 33.10% |
| NOW241115C00820000 | 2024-05-17 2:28PM EDT | 2024-11-15 | 51.60 | 52.00 | 57.10 | +10.10 | +24.34% | 1 | 11 | 36.58% |
| NOW241220C00820000 | 2024-05-13 2:37PM EDT | 2024-12-20 | 46.05 | 60.90 | 62.90 | 0.00 | - | 1 | 4 | 35.99% |
| NOW250117C00820000 | 2024-05-15 12:35PM EDT | 2025-01-17 | 62.70 | 66.40 | 72.40 | 0.00 | - | 4 | 124 | 37.69% |
| NOW250321C00820000 | 2024-05-15 2:45PM EDT | 2025-03-21 | 77.40 | 79.40 | 85.30 | 0.00 | - | 8 | 36 | 38.22% |
| NOW250620C00820000 | 2024-05-16 11:46AM EDT | 2025-06-20 | 102.95 | 97.90 | 104.20 | 0.00 | - | 2 | 78 | 39.51% |
| NOW260116C00820000 | 2024-05-09 3:12PM EDT | 2026-01-16 | 113.20 | 132.20 | 141.30 | 0.00 | - | 7 | 37 | 41.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00820000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 127.00 | 51.60 | 59.00 | 0.00 | - | 53 | 0 | 70.85% |
| NOW240621P00820000 | 2024-05-15 3:19PM EDT | 2024-06-21 | 65.00 | 56.10 | 60.90 | 0.00 | - | 1 | 47 | 24.28% |
| NOW240719P00820000 | 2024-05-15 11:31AM EDT | 2024-07-19 | 77.50 | 61.40 | 65.90 | 0.00 | - | 2 | 33 | 23.43% |
| NOW240816P00820000 | 2024-03-13 3:55PM EDT | 2024-08-16 | 87.40 | 86.40 | 88.20 | 0.00 | - | 1 | 4 | 35.68% |
| NOW240920P00820000 | 2024-01-24 1:12PM EDT | 2024-09-20 | 91.90 | 88.40 | 90.90 | 0.00 | - | - | 3 | 31.94% |
| NOW250117P00820000 | 2024-04-12 3:48PM EDT | 2025-01-17 | 112.30 | 115.80 | 120.50 | 0.00 | - | 7 | 7 | 34.97% |
| NOW250321P00820000 | 2024-05-16 11:06AM EDT | 2025-03-21 | 105.90 | 102.50 | 108.30 | 0.00 | - | 12 | 10 | 26.82% |
| NOW250620P00820000 | 2024-04-05 2:22PM EDT | 2025-06-20 | 124.90 | 140.10 | 148.00 | 0.00 | - | 4 | 20 | 36.05% |
| NOW260116P00820000 | 2024-04-15 12:54PM EDT | 2026-01-16 | 154.37 | 131.30 | 138.50 | 0.00 | - | 2 | 9 | 26.79% |
© 2024 Yahoo. All rights reserved.