ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00700000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 16.84 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NOW240517C00700000 | 2024-05-07 11:47AM EDT | 2024-05-17 | 22.47 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NOW240524C00700000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 25.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NOW240531C00700000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 38.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240607C00700000 | 2024-05-06 3:16PM EDT | 2024-06-07 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240621C00700000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 37.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NOW240719C00700000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 47.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NOW240816C00700000 | 2024-05-07 10:03AM EDT | 2024-08-16 | 58.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240920C00700000 | 2024-05-06 12:39PM EDT | 2024-09-20 | 77.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW241115C00700000 | 2024-05-07 3:18PM EDT | 2024-11-15 | 83.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00700000 | 2024-05-07 9:33AM EDT | 2024-12-20 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250117C00700000 | 2024-05-07 9:50AM EDT | 2025-01-17 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250321C00700000 | 2024-05-07 11:08AM EDT | 2025-03-21 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00700000 | 2024-05-07 10:55AM EDT | 2025-06-20 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00700000 | 2024-05-07 12:38PM EDT | 2026-01-16 | 162.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00700000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 2.80 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| NOW240517P00700000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 7.47 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| NOW240524P00700000 | 2024-05-07 11:11AM EDT | 2024-05-24 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NOW240531P00700000 | 2024-05-07 12:18PM EDT | 2024-05-31 | 12.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NOW240607P00700000 | 2024-05-07 3:53PM EDT | 2024-06-07 | 15.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NOW240621P00700000 | 2024-05-07 3:41PM EDT | 2024-06-21 | 20.09 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| NOW240719P00700000 | 2024-05-07 3:46PM EDT | 2024-07-19 | 27.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| NOW240816P00700000 | 2024-05-07 3:44PM EDT | 2024-08-16 | 36.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NOW240920P00700000 | 2024-05-07 10:43AM EDT | 2024-09-20 | 43.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| NOW241115P00700000 | 2024-05-03 11:44AM EDT | 2024-11-15 | 54.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW241220P00700000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 70.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NOW250117P00700000 | 2024-05-07 9:49AM EDT | 2025-01-17 | 65.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NOW250321P00700000 | 2024-05-03 3:39PM EDT | 2025-03-21 | 68.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| NOW250620P00700000 | 2024-04-25 1:12PM EDT | 2025-06-20 | 85.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NOW260116P00700000 | 2024-04-30 12:33PM EDT | 2026-01-16 | 102.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.