ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:650.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00650000 | 2024-05-03 2:57PM EDT | 2024-05-10 | 69.03 | 65.50 | 72.80 | 0.00 | - | 4 | 6 | 89.29% |
| NOW240517C00650000 | 2024-05-01 11:39AM EDT | 2024-05-17 | 48.37 | 67.00 | 73.90 | 0.00 | - | 7 | 68 | 53.93% |
| NOW240531C00650000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 77.26 | 70.00 | 78.10 | 0.00 | - | 3 | 5 | 44.80% |
| NOW240607C00650000 | 2024-04-30 11:18AM EDT | 2024-06-07 | 67.00 | 71.90 | 78.00 | 0.00 | - | - | 1 | 39.23% |
| NOW240621C00650000 | 2024-05-03 9:36AM EDT | 2024-06-21 | 74.00 | 77.00 | 82.10 | 0.00 | - | 1 | 208 | 38.57% |
| NOW240719C00650000 | 2024-05-07 10:57AM EDT | 2024-07-19 | 82.00 | 84.10 | 88.70 | 0.00 | - | 10 | 34 | 37.12% |
| NOW240816C00650000 | 2024-04-30 2:22PM EDT | 2024-08-16 | 83.90 | 94.20 | 98.20 | 0.00 | - | 3 | 22 | 39.30% |
| NOW240920C00650000 | 2024-04-05 3:39PM EDT | 2024-09-20 | 168.00 | 103.50 | 107.10 | 0.00 | - | 1 | 9 | 39.83% |
| NOW241115C00650000 | 2024-04-03 2:03PM EDT | 2024-11-15 | 165.50 | 116.50 | 122.50 | 0.00 | - | 1 | 3 | 41.95% |
| NOW250117C00650000 | 2024-05-07 2:05PM EDT | 2025-01-17 | 127.00 | 130.10 | 135.60 | 0.00 | - | 1 | 232 | 42.51% |
| NOW250620C00650000 | 2024-04-04 1:33PM EDT | 2025-06-20 | 220.26 | 157.60 | 166.10 | 0.00 | - | 2 | 2 | 44.69% |
| NOW260116C00650000 | 2024-04-26 1:46PM EDT | 2026-01-16 | 198.60 | 188.20 | 198.10 | 0.00 | - | 2 | 18 | 45.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00650000 | 2024-05-07 2:33PM EDT | 2024-05-10 | 0.17 | 0.05 | 0.30 | 0.00 | - | 42 | 69 | 52.15% |
| NOW240517P00650000 | 2024-05-08 9:54AM EDT | 2024-05-17 | 0.59 | 0.40 | 0.75 | -0.19 | -24.36% | 11 | 398 | 36.35% |
| NOW240524P00650000 | 2024-05-07 3:07PM EDT | 2024-05-24 | 1.63 | 0.95 | 1.40 | 0.00 | - | 2 | 33 | 31.80% |
| NOW240531P00650000 | 2024-05-07 2:33PM EDT | 2024-05-31 | 2.85 | 1.70 | 2.25 | 0.00 | - | 1 | 90 | 30.03% |
| NOW240607P00650000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 3.80 | 2.75 | 3.30 | 0.00 | - | 19 | 62 | 29.35% |
| NOW240621P00650000 | 2024-05-08 10:10AM EDT | 2024-06-21 | 6.00 | 5.20 | 5.70 | +0.13 | +2.21% | 24 | 481 | 28.94% |
| NOW240719P00650000 | 2024-05-08 10:10AM EDT | 2024-07-19 | 10.30 | 9.20 | 10.30 | -1.15 | -10.04% | 3 | 32 | 28.38% |
| NOW240816P00650000 | 2024-05-07 1:49PM EDT | 2024-08-16 | 19.50 | 16.30 | 17.70 | 0.00 | - | 7 | 44 | 30.80% |
| NOW240920P00650000 | 2024-05-08 9:37AM EDT | 2024-09-20 | 22.75 | 21.40 | 22.70 | -1.35 | -5.60% | 2 | 248 | 30.13% |
| NOW241115P00650000 | 2024-05-02 11:43AM EDT | 2024-11-15 | 42.85 | 31.50 | 33.10 | 0.00 | - | 1 | 11 | 31.35% |
| NOW241220P00650000 | 2024-04-26 10:32AM EDT | 2024-12-20 | 36.20 | 35.20 | 37.30 | -1.30 | -3.47% | 1 | 1 | 30.99% |
| NOW250117P00650000 | 2024-05-02 1:01PM EDT | 2025-01-17 | 49.50 | 38.70 | 41.10 | 0.00 | - | 1 | 834 | 31.07% |
| NOW250321P00650000 | 2024-05-08 9:48AM EDT | 2025-03-21 | 46.70 | 44.60 | 48.10 | -2.30 | -4.69% | 1 | 39 | 30.80% |
| NOW250620P00650000 | 2024-05-07 1:11PM EDT | 2025-06-20 | 57.89 | 53.20 | 59.40 | 0.00 | - | 1 | 6 | 31.34% |
| NOW260116P00650000 | 2024-05-07 3:28PM EDT | 2026-01-16 | 74.88 | 69.80 | 75.90 | 0.00 | - | 1 | 117 | 30.39% |
© 2024 Yahoo. All rights reserved.