ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:660.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00660000 | 2024-05-06 10:25AM EDT | 2024-05-10 | 63.05 | 56.10 | 63.00 | 0.00 | - | 50 | 52 | 85.13% |
| NOW240517C00660000 | 2024-05-07 9:43AM EDT | 2024-05-17 | 49.20 | 58.20 | 65.80 | 0.00 | - | 5 | 146 | 56.89% |
| NOW240621C00660000 | 2024-05-07 2:57PM EDT | 2024-06-21 | 63.12 | 69.50 | 73.80 | 0.00 | - | 9 | 151 | 37.96% |
| NOW240719C00660000 | 2024-04-16 11:50AM EDT | 2024-07-19 | 110.30 | 76.90 | 81.10 | 0.00 | - | 5 | 30 | 36.85% |
| NOW240816C00660000 | 2024-05-07 3:53PM EDT | 2024-08-16 | 87.40 | 88.20 | 91.20 | +2.76 | +3.26% | 1 | 34 | 39.15% |
| NOW240920C00660000 | 2024-05-07 3:29PM EDT | 2024-09-20 | 97.70 | 95.90 | 99.90 | +6.35 | +6.95% | 1 | 11 | 39.37% |
| NOW241115C00660000 | 2024-03-12 3:57PM EDT | 2024-11-15 | 185.00 | 163.30 | 170.20 | 0.00 | - | - | 2 | 68.34% |
| NOW241220C00660000 | 2024-05-01 1:37PM EDT | 2024-12-20 | 104.00 | 117.90 | 123.70 | 0.00 | - | - | 1 | 42.09% |
| NOW250117C00660000 | 2024-04-24 12:43PM EDT | 2025-01-17 | 149.10 | 124.50 | 129.40 | 0.00 | - | 20 | 149 | 42.31% |
| NOW250321C00660000 | 2024-04-29 10:11AM EDT | 2025-03-21 | 147.00 | 134.60 | 140.80 | 0.00 | - | - | 1 | 42.53% |
| NOW250620C00660000 | 2024-01-31 2:42PM EDT | 2025-06-20 | 202.97 | 204.50 | 211.70 | 0.00 | - | - | 1 | 61.80% |
| NOW260116C00660000 | 2024-04-25 10:13AM EDT | 2026-01-16 | 183.00 | 183.20 | 191.50 | 0.00 | - | 1 | 11 | 45.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00660000 | 2024-05-07 3:35PM EDT | 2024-05-10 | 0.18 | 0.05 | 0.30 | 0.00 | - | 37 | 73 | 48.93% |
| NOW240517P00660000 | 2024-05-08 10:03AM EDT | 2024-05-17 | 0.80 | 0.60 | 0.95 | -0.45 | -36.00% | 6 | 671 | 33.25% |
| NOW240524P00660000 | 2024-05-07 12:31PM EDT | 2024-05-24 | 1.97 | 1.25 | 1.90 | 0.00 | - | 3 | 15 | 30.03% |
| NOW240531P00660000 | 2024-05-07 9:49AM EDT | 2024-05-31 | 5.80 | 2.25 | 3.10 | 0.00 | - | 1 | 29 | 28.96% |
| NOW240607P00660000 | 2024-05-08 10:12AM EDT | 2024-06-07 | 4.50 | 3.80 | 4.40 | -0.67 | -12.96% | 6 | 23 | 28.45% |
| NOW240614P00660000 | 2024-05-07 1:39PM EDT | 2024-06-14 | 6.78 | 5.10 | 6.30 | 0.00 | - | 12 | 18 | 29.15% |
| NOW240621P00660000 | 2024-05-08 10:43AM EDT | 2024-06-21 | 6.90 | 6.40 | 7.00 | -0.80 | -10.39% | 1 | 221 | 27.88% |
| NOW240719P00660000 | 2024-05-07 3:07PM EDT | 2024-07-19 | 13.85 | 10.80 | 11.70 | 0.00 | - | 6 | 115 | 27.12% |
| NOW240816P00660000 | 2024-05-07 10:15AM EDT | 2024-08-16 | 21.20 | 19.00 | 20.10 | 0.00 | - | 1 | 24 | 30.13% |
| NOW240920P00660000 | 2024-05-07 12:32PM EDT | 2024-09-20 | 26.60 | 24.00 | 25.30 | 0.00 | - | 2 | 154 | 29.51% |
| NOW241115P00660000 | 2024-04-26 10:11AM EDT | 2024-11-15 | 37.90 | 34.70 | 36.20 | 0.00 | - | 1 | 51 | 30.86% |
| NOW250117P00660000 | 2024-05-02 1:01PM EDT | 2025-01-17 | 53.50 | 41.60 | 44.10 | 0.00 | - | 1 | 247 | 30.48% |
| NOW250321P00660000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 52.90 | 48.00 | 51.20 | 0.00 | - | 2 | 2 | 30.24% |
| NOW250620P00660000 | 2024-05-06 12:58PM EDT | 2025-06-20 | 59.77 | 56.90 | 63.00 | 0.00 | - | 1 | 6 | 30.94% |
| NOW260116P00660000 | 2024-02-07 2:12PM EDT | 2026-01-16 | 62.70 | 73.90 | 80.00 | 0.00 | - | 11 | 13 | 30.12% |
© 2024 Yahoo. All rights reserved.