ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00550000 | 2024-04-12 12:38PM EDT | 2024-05-17 | 224.75 | 164.40 | 173.80 | 0.00 | - | 6 | 31 | 110.60% |
| NOW240621C00550000 | 2024-03-07 11:19AM EDT | 2024-06-21 | 201.10 | 234.90 | 247.70 | 0.00 | - | 1 | 51 | 160.45% |
| NOW240816C00550000 | 2024-04-18 3:32PM EDT | 2024-08-16 | 197.00 | 176.00 | 185.30 | 0.00 | - | - | 78 | 52.52% |
| NOW240920C00550000 | 2024-04-30 3:24PM EDT | 2024-09-20 | 168.20 | 180.10 | 190.60 | 0.00 | - | 2 | 3 | 50.60% |
| NOW250117C00550000 | 2024-05-01 1:37PM EDT | 2025-01-17 | 182.90 | 202.70 | 209.30 | 0.00 | - | 1 | 78 | 49.01% |
| NOW250620C00550000 | 2024-02-05 11:18AM EDT | 2025-06-20 | 283.90 | 252.00 | 262.10 | 0.00 | - | 1 | 13 | 60.07% |
| NOW260116C00550000 | 2024-01-17 4:35PM EDT | 2026-01-16 | 267.00 | 294.50 | 306.50 | 0.00 | - | 1 | 9 | 64.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00550000 | 2024-04-29 12:04PM EDT | 2024-05-10 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 2 | 149.71% |
| NOW240517P00550000 | 2024-05-06 9:46AM EDT | 2024-05-17 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 100 | 81.98% |
| NOW240621P00550000 | 2024-04-26 2:10PM EDT | 2024-06-21 | 1.10 | 0.35 | 0.90 | 0.00 | - | 18 | 105 | 39.81% |
| NOW240719P00550000 | 2024-05-07 9:47AM EDT | 2024-07-19 | 1.90 | 1.05 | 1.75 | 0.00 | - | 1 | 11 | 35.19% |
| NOW240816P00550000 | 2024-05-07 3:56PM EDT | 2024-08-16 | 3.90 | 3.40 | 3.90 | 0.00 | - | 1 | 144 | 35.51% |
| NOW240920P00550000 | 2024-05-07 10:14AM EDT | 2024-09-20 | 6.29 | 5.20 | 6.20 | 0.00 | - | 4 | 63 | 34.40% |
| NOW250117P00550000 | 2024-05-07 12:34PM EDT | 2025-01-17 | 16.10 | 15.20 | 16.90 | 0.00 | - | 1 | 129 | 34.45% |
| NOW250321P00550000 | 2024-05-03 10:00AM EDT | 2025-03-21 | 21.10 | 18.60 | 21.20 | 0.00 | - | 1 | 1 | 33.62% |
| NOW250620P00550000 | 2024-05-06 2:04PM EDT | 2025-06-20 | 27.40 | 26.00 | 30.80 | 0.00 | - | 1 | 6 | 34.67% |
| NOW260116P00550000 | 2024-05-07 10:12AM EDT | 2026-01-16 | 41.90 | 38.60 | 43.20 | 0.00 | - | 1 | 29 | 33.06% |
© 2024 Yahoo. All rights reserved.