ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:860.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00860000 | 2024-04-11 3:25PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.65 | -9.53 | -99.48% | 10 | 40 | 90.23% |
| NOW240517C00860000 | 2024-05-07 10:10AM EDT | 2024-05-17 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 189 | 56.08% |
| NOW240524C00860000 | 2024-04-23 12:40PM EDT | 2024-05-24 | 4.38 | 0.00 | 0.45 | 0.00 | - | 12 | 17 | 39.70% |
| NOW240531C00860000 | 2024-04-22 3:11PM EDT | 2024-05-31 | 3.90 | 0.05 | 0.55 | 0.00 | - | 10 | 11 | 34.45% |
| NOW240607C00860000 | 2024-04-30 3:43PM EDT | 2024-06-07 | 0.80 | 0.10 | 0.85 | 0.00 | - | 6 | 7 | 32.52% |
| NOW240614C00860000 | 2024-05-06 2:29PM EDT | 2024-06-14 | 1.50 | 0.25 | 2.65 | 0.00 | - | 2 | 3 | 36.68% |
| NOW240621C00860000 | 2024-05-07 11:05AM EDT | 2024-06-21 | 0.75 | 0.90 | 1.50 | -0.32 | -29.91% | 35 | 179 | 29.93% |
| NOW240719C00860000 | 2024-05-06 1:43PM EDT | 2024-07-19 | 5.10 | 3.20 | 3.70 | 0.00 | - | 1 | 19 | 28.62% |
| NOW240816C00860000 | 2024-05-07 11:25AM EDT | 2024-08-16 | 9.00 | 9.50 | 10.60 | 0.00 | - | 15 | 51 | 32.90% |
| NOW240920C00860000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 14.90 | 14.80 | 16.00 | 0.00 | - | 4 | 59 | 32.84% |
| NOW241115C00860000 | 2024-04-25 2:19PM EDT | 2024-11-15 | 32.71 | 27.70 | 29.10 | 0.00 | - | 10 | 12 | 35.53% |
| NOW250117C00860000 | 2024-05-02 12:49PM EDT | 2025-01-17 | 32.60 | 38.50 | 40.20 | 0.00 | - | 1 | 73 | 36.08% |
| NOW250321C00860000 | 2024-05-01 1:27PM EDT | 2025-03-21 | 42.60 | 48.20 | 51.40 | 0.00 | - | - | 14 | 36.83% |
| NOW250620C00860000 | 2024-02-26 12:59PM EDT | 2025-06-20 | 113.27 | 95.50 | 99.70 | 0.00 | - | 1 | 48 | 48.76% |
| NOW260116C00860000 | 2024-05-01 10:44AM EDT | 2026-01-16 | 87.45 | 95.10 | 101.20 | 0.00 | - | 3 | 26 | 40.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00860000 | 2024-02-27 2:49PM EDT | 2024-05-17 | 108.70 | 102.50 | 107.50 | 0.00 | - | 1 | 9 | 0.00% |
| NOW240621P00860000 | 2024-05-02 3:03PM EDT | 2024-06-21 | 163.10 | 137.00 | 146.90 | 0.00 | - | 43 | 10 | 41.39% |
| NOW240719P00860000 | 2024-03-12 11:04AM EDT | 2024-07-19 | 103.70 | 106.70 | 111.00 | 0.00 | - | - | 1 | 0.00% |
| NOW240920P00860000 | 2024-02-09 2:15PM EDT | 2024-09-20 | 92.40 | 127.50 | 135.60 | 0.00 | - | 8 | 8 | 0.00% |
| NOW241115P00860000 | 2024-04-19 2:45PM EDT | 2024-11-15 | 166.50 | 148.70 | 153.50 | 0.00 | - | 2 | 1 | 25.34% |
| NOW250117P00860000 | 2024-04-25 11:33AM EDT | 2025-01-17 | 172.00 | 153.30 | 158.80 | 0.00 | - | 3 | 17 | 25.07% |
| NOW250620P00860000 | 2024-02-09 12:52PM EDT | 2025-06-20 | 125.80 | 155.50 | 164.00 | 0.00 | - | - | 2 | 22.00% |
| NOW260116P00860000 | 2024-03-12 3:41PM EDT | 2026-01-16 | 156.10 | 164.30 | 172.90 | 0.00 | - | 2 | 4 | 20.72% |
© 2024 Yahoo. All rights reserved.