ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00860000 | 2024-05-16 12:41PM EDT | 2024-05-17 | 0.05 | 0.00 | 3.80 | 0.00 | - | 62 | 216 | 149.85% |
| NOW240524C00860000 | 2024-05-14 9:30AM EDT | 2024-05-24 | 0.10 | 0.10 | 1.20 | 0.00 | - | 1 | 18 | 48.00% |
| NOW240531C00860000 | 2024-04-22 3:11PM EDT | 2024-05-31 | 3.90 | 0.20 | 0.95 | 0.00 | - | 10 | 11 | 33.48% |
| NOW240607C00860000 | 2024-05-17 10:59AM EDT | 2024-06-07 | 0.80 | 0.30 | 1.35 | 0.00 | - | 1 | 7 | 29.65% |
| NOW240614C00860000 | 2024-05-10 3:40PM EDT | 2024-06-14 | 1.52 | 1.05 | 4.30 | 0.00 | - | 2 | 3 | 34.28% |
| NOW240621C00860000 | 2024-05-15 1:54PM EDT | 2024-06-21 | 1.87 | 2.00 | 2.55 | 0.00 | - | 8 | 165 | 26.78% |
| NOW240719C00860000 | 2024-05-16 9:48AM EDT | 2024-07-19 | 6.43 | 6.20 | 7.30 | 0.00 | - | 2 | 21 | 27.20% |
| NOW240816C00860000 | 2024-05-15 3:56PM EDT | 2024-08-16 | 16.50 | 16.20 | 17.80 | 0.00 | - | 4 | 57 | 32.07% |
| NOW240920C00860000 | 2024-05-17 1:23PM EDT | 2024-09-20 | 23.14 | 22.80 | 25.20 | -0.61 | -2.57% | 2 | 66 | 32.16% |
| NOW241115C00860000 | 2024-05-09 12:03PM EDT | 2024-11-15 | 29.25 | 39.10 | 41.10 | 0.00 | - | 1 | 13 | 34.87% |
| NOW250117C00860000 | 2024-05-17 9:34AM EDT | 2025-01-17 | 52.10 | 52.00 | 56.20 | +2.60 | +5.25% | 1 | 72 | 36.36% |
| NOW250321C00860000 | 2024-05-17 11:42AM EDT | 2025-03-21 | 65.80 | 64.10 | 69.60 | +12.55 | +23.57% | 4 | 15 | 37.32% |
| NOW250620C00860000 | 2024-02-26 12:59PM EDT | 2025-06-20 | 113.27 | 95.50 | 99.70 | 0.00 | - | 1 | 48 | 42.27% |
| NOW260116C00860000 | 2024-05-01 10:44AM EDT | 2026-01-16 | 87.45 | 115.30 | 124.80 | 0.00 | - | 3 | 26 | 40.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00860000 | 2024-02-27 2:49PM EDT | 2024-05-17 | 108.70 | 102.50 | 107.50 | 0.00 | - | 1 | 9 | 243.65% |
| NOW240621P00860000 | 2024-05-14 3:26PM EDT | 2024-06-21 | 141.50 | 91.40 | 98.90 | 0.00 | - | 20 | 10 | 30.06% |
| NOW240719P00860000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 97.66 | 93.10 | 99.00 | -6.89 | -6.59% | 1 | 1 | 22.71% |
| NOW240920P00860000 | 2024-02-09 2:15PM EDT | 2024-09-20 | 92.40 | 127.50 | 135.60 | 0.00 | - | 8 | 8 | 41.61% |
| NOW241115P00860000 | 2024-04-19 2:45PM EDT | 2024-11-15 | 166.50 | 113.80 | 118.10 | 0.00 | - | 2 | 1 | 25.72% |
| NOW250117P00860000 | 2024-04-25 11:33AM EDT | 2025-01-17 | 172.00 | 119.90 | 125.40 | 0.00 | - | 3 | 17 | 25.49% |
| NOW250620P00860000 | 2024-02-09 12:52PM EDT | 2025-06-20 | 125.80 | 155.50 | 164.00 | 0.00 | - | - | 2 | 32.65% |
| NOW260116P00860000 | 2024-03-12 3:41PM EDT | 2026-01-16 | 156.10 | 164.30 | 172.90 | 0.00 | - | 2 | 4 | 28.73% |
© 2024 Yahoo. All rights reserved.