ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:610.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00610000 | 2024-03-26 3:23PM EDT | 2024-05-17 | 183.77 | 103.20 | 112.60 | 0.00 | - | 2 | 106 | 75.27% |
| NOW240531C00610000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 115.72 | 105.80 | 117.00 | 0.00 | - | 10 | 20 | 61.48% |
| NOW240621C00610000 | 2024-05-06 3:34PM EDT | 2024-06-21 | 120.30 | 109.50 | 119.40 | 0.00 | - | 3 | 172 | 49.16% |
| NOW240719C00610000 | 2024-03-21 10:52AM EDT | 2024-07-19 | 187.10 | 122.00 | 127.70 | 0.00 | - | 5 | 15 | 48.69% |
| NOW240816C00610000 | 2024-03-14 12:55PM EDT | 2024-08-16 | 195.50 | 179.00 | 184.60 | 0.00 | - | 10 | 10 | 86.60% |
| NOW240920C00610000 | 2024-03-13 12:19PM EDT | 2024-09-20 | 209.80 | 182.50 | 191.40 | 0.00 | - | - | 1 | 78.12% |
| NOW241220C00610000 | 2024-03-15 9:31AM EDT | 2024-12-20 | 196.10 | 201.70 | 212.50 | 0.00 | - | - | 1 | 70.99% |
| NOW250117C00610000 | 2024-04-30 9:45AM EDT | 2025-01-17 | 158.76 | 155.20 | 160.60 | 0.00 | - | 5 | 13 | 43.86% |
| NOW250620C00610000 | 2024-04-15 10:21AM EDT | 2025-06-20 | 238.20 | 181.50 | 189.80 | 0.00 | - | 5 | 6 | 46.15% |
| NOW260116C00610000 | 2024-01-04 3:11PM EDT | 2026-01-16 | 189.35 | 266.50 | 277.20 | 0.00 | - | 5 | 5 | 63.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00610000 | 2024-05-06 9:43AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.70 | 0.00 | - | 1 | 4 | 87.79% |
| NOW240517P00610000 | 2024-05-07 10:10AM EDT | 2024-05-17 | 0.30 | 0.05 | 0.45 | 0.00 | - | 27 | 60 | 49.46% |
| NOW240524P00610000 | 2024-04-25 9:47AM EDT | 2024-05-24 | 3.21 | 0.05 | 0.65 | 0.00 | - | 1 | 7 | 40.28% |
| NOW240531P00610000 | 2024-05-06 2:05PM EDT | 2024-05-31 | 0.90 | 0.30 | 0.95 | 0.00 | - | 52 | 49 | 36.26% |
| NOW240607P00610000 | 2024-05-07 11:41AM EDT | 2024-06-07 | 1.35 | 0.60 | 1.40 | 0.00 | - | 1 | 2 | 34.39% |
| NOW240621P00610000 | 2024-05-07 3:16PM EDT | 2024-06-21 | 2.34 | 1.95 | 2.40 | 0.00 | - | 3 | 264 | 32.11% |
| NOW240719P00610000 | 2024-05-06 10:35AM EDT | 2024-07-19 | 5.25 | 4.40 | 4.90 | 0.00 | - | 1 | 51 | 30.32% |
| NOW240816P00610000 | 2024-04-30 12:06PM EDT | 2024-08-16 | 14.75 | 9.40 | 10.20 | 0.00 | - | 1 | 20 | 32.60% |
| NOW240920P00610000 | 2024-05-07 9:56AM EDT | 2024-09-20 | 16.08 | 13.30 | 14.50 | 0.00 | - | 1 | 237 | 32.09% |
| NOW250117P00610000 | 2024-05-02 1:07PM EDT | 2025-01-17 | 35.50 | 27.70 | 29.70 | 0.00 | - | 1 | 471 | 32.38% |
| NOW250620P00610000 | 2024-04-15 10:39AM EDT | 2025-06-20 | 45.00 | 40.90 | 45.90 | 0.00 | - | 162 | 250 | 32.35% |
| NOW260116P00610000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 57.00 | 56.30 | 61.70 | 0.00 | - | 1 | 0 | 31.45% |
© 2024 Yahoo. All rights reserved.