ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:610.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607C00610000 | 2024-06-03 3:24PM EDT | 2024-06-07 | 60.00 | 54.40 | 62.00 | +15.05 | +33.48% | 1 | 19 | 80.19% |
| NOW240621C00610000 | 2024-05-31 11:21AM EDT | 2024-06-21 | 42.69 | 59.20 | 62.80 | 0.00 | - | 5 | 177 | 49.78% |
| NOW240628C00610000 | 2024-05-31 3:39PM EDT | 2024-06-28 | 49.50 | 61.00 | 64.60 | 0.00 | - | 4 | 4 | 45.80% |
| NOW240719C00610000 | 2024-05-15 9:45AM EDT | 2024-07-19 | 134.12 | 67.50 | 70.20 | 0.00 | - | 5 | 16 | 41.38% |
| NOW240816C00610000 | 2024-06-03 3:47PM EDT | 2024-08-16 | 71.09 | 77.60 | 82.70 | 0.00 | - | 1 | 49 | 45.00% |
| NOW240920C00610000 | 2024-05-31 10:20AM EDT | 2024-09-20 | 74.00 | 85.70 | 89.20 | 0.00 | - | 1 | 2 | 42.16% |
| NOW241220C00610000 | 2024-03-15 9:31AM EDT | 2024-12-20 | 196.10 | 201.70 | 212.50 | 0.00 | - | - | 1 | 97.23% |
| NOW250117C00610000 | 2024-05-17 3:17PM EDT | 2025-01-17 | 193.00 | 112.80 | 116.30 | 0.00 | - | 2 | 13 | 43.43% |
| NOW250620C00610000 | 2024-04-15 10:21AM EDT | 2025-06-20 | 238.20 | 194.60 | 203.10 | 0.00 | - | 5 | 6 | 66.94% |
| NOW260116C00610000 | 2024-01-04 3:11PM EDT | 2026-01-16 | 189.35 | 266.50 | 277.20 | 0.00 | - | 5 | 5 | 78.60% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607P00610000 | 2024-06-03 3:57PM EDT | 2024-06-07 | 0.30 | 0.20 | 0.75 | -0.49 | -38.28% | 1 | 72 | 50.05% |
| NOW240614P00610000 | 2024-06-04 9:53AM EDT | 2024-06-14 | 1.50 | 0.70 | 1.85 | -1.78 | -54.27% | 14 | 40 | 37.28% |
| NOW240621P00610000 | 2024-06-04 10:16AM EDT | 2024-06-21 | 2.52 | 2.30 | 2.70 | -1.00 | -28.41% | 2 | 322 | 32.39% |
| NOW240628P00610000 | 2024-06-03 12:27PM EDT | 2024-06-28 | 7.71 | 3.50 | 5.00 | 0.00 | - | 2 | 23 | 33.57% |
| NOW240705P00610000 | 2024-06-03 12:49PM EDT | 2024-07-05 | 8.60 | 4.40 | 6.10 | 0.00 | - | 19 | 31 | 31.93% |
| NOW240712P00610000 | 2024-06-04 10:16AM EDT | 2024-07-12 | 6.10 | 5.60 | 7.10 | -1.00 | -14.08% | 1 | 15 | 30.68% |
| NOW240719P00610000 | 2024-06-04 10:47AM EDT | 2024-07-19 | 7.50 | 7.00 | 7.60 | -2.35 | -23.86% | 13 | 87 | 29.04% |
| NOW240816P00610000 | 2024-06-03 2:01PM EDT | 2024-08-16 | 14.43 | 14.90 | 15.60 | -4.17 | -22.42% | 1 | 26 | 31.82% |
| NOW240920P00610000 | 2024-05-30 2:04PM EDT | 2024-09-20 | 26.80 | 19.70 | 21.20 | 0.00 | - | 3 | 309 | 30.91% |
| NOW241220P00610000 | 2024-05-30 9:53AM EDT | 2024-12-20 | 32.30 | 33.10 | 35.40 | 0.00 | - | 22 | 143 | 31.15% |
| NOW250117P00610000 | 2024-05-30 2:56PM EDT | 2025-01-17 | 43.50 | 35.90 | 38.80 | 0.00 | - | 2 | 480 | 30.99% |
| NOW250321P00610000 | 2024-05-28 9:56AM EDT | 2025-03-21 | 31.40 | 43.30 | 45.80 | 0.00 | - | 4 | 4 | 30.72% |
| NOW250620P00610000 | 2024-05-30 9:54AM EDT | 2025-06-20 | 53.00 | 52.00 | 56.70 | 0.00 | - | 1 | 252 | 31.23% |
| NOW260116P00610000 | 2024-05-31 1:15PM EDT | 2026-01-16 | 77.50 | 67.30 | 72.40 | 0.00 | - | 1 | 1 | 30.17% |
© 2024 Yahoo. All rights reserved.