ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00840000 | 2024-05-16 12:44PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.05 | 0.00 | - | 19 | 383 | 64.84% |
| NOW240524C00840000 | 2024-05-14 9:30AM EDT | 2024-05-24 | 0.10 | 0.25 | 0.55 | 0.00 | - | 2 | 6 | 34.60% |
| NOW240531C00840000 | 2024-05-15 11:14AM EDT | 2024-05-31 | 0.50 | 0.40 | 0.90 | 0.00 | - | 1 | 8 | 27.71% |
| NOW240614C00840000 | 2024-05-15 11:53AM EDT | 2024-06-14 | 2.14 | 2.40 | 3.20 | 0.00 | - | 2 | 9 | 26.93% |
| NOW240621C00840000 | 2024-05-16 2:00PM EDT | 2024-06-21 | 4.00 | 3.60 | 4.30 | 0.00 | - | 2 | 368 | 26.36% |
| NOW240719C00840000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 9.50 | 9.30 | 10.60 | -0.30 | -3.06% | 1 | 24 | 27.23% |
| NOW240816C00840000 | 2024-05-15 12:29PM EDT | 2024-08-16 | 18.12 | 21.20 | 26.00 | 0.00 | - | 1 | 33 | 34.67% |
| NOW240920C00840000 | 2024-05-07 12:45PM EDT | 2024-09-20 | 18.01 | 29.20 | 31.20 | 0.00 | - | 2 | 29 | 32.66% |
| NOW241115C00840000 | 2024-05-15 12:23PM EDT | 2024-11-15 | 42.00 | 44.70 | 48.00 | 0.00 | - | 1 | 8 | 35.38% |
| NOW241220C00840000 | 2024-05-17 10:27AM EDT | 2024-12-20 | 52.50 | 53.10 | 55.30 | +1.76 | +3.47% | 1 | 18 | 35.59% |
| NOW250117C00840000 | 2024-05-17 9:57AM EDT | 2025-01-17 | 58.35 | 59.10 | 64.40 | +4.05 | +7.46% | 1 | 208 | 37.19% |
| NOW250620C00840000 | 2024-04-22 12:49PM EDT | 2025-06-20 | 81.90 | 89.60 | 95.40 | 0.00 | - | 1 | 3 | 38.91% |
| NOW260116C00840000 | 2024-05-06 12:27PM EDT | 2026-01-16 | 108.52 | 123.40 | 130.00 | 0.00 | - | 1 | 19 | 40.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00840000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 133.75 | 71.20 | 79.00 | 0.00 | - | 3 | 0 | 80.08% |
| NOW240621P00840000 | 2024-05-15 11:09AM EDT | 2024-06-21 | 94.76 | 73.40 | 80.00 | 0.00 | - | 2 | 4 | 27.75% |
| NOW240719P00840000 | 2024-03-14 2:36PM EDT | 2024-07-19 | 90.30 | 90.30 | 95.90 | 0.00 | - | 4 | 20 | 37.14% |
| NOW240920P00840000 | 2024-04-12 10:55AM EDT | 2024-09-20 | 107.20 | 116.50 | 123.20 | 0.00 | - | 6 | 9 | 42.63% |
| NOW250117P00840000 | 2024-03-15 11:34AM EDT | 2025-01-17 | 139.67 | 120.40 | 126.90 | 0.00 | - | 1 | 240 | 32.16% |
| NOW250620P00840000 | 2024-02-28 4:44PM EDT | 2025-06-20 | 141.00 | 137.80 | 148.00 | 0.00 | - | 7 | 18 | 31.92% |
| NOW260116P00840000 | 2024-03-14 1:49PM EDT | 2026-01-16 | 151.10 | 155.00 | 161.70 | 0.00 | - | 3 | 4 | 29.34% |
© 2024 Yahoo. All rights reserved.