ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621C00540000 | 2024-05-30 10:03AM EDT | 2024-06-21 | 164.12 | 157.00 | 167.80 | +35.95 | +28.05% | 1 | 25 | 87.79% |
| NOW240719C00540000 | 2024-04-18 3:26PM EDT | 2024-07-19 | 205.00 | 223.40 | 236.40 | 0.00 | - | 78 | 49 | 163.34% |
| NOW240816C00540000 | 2024-06-05 10:46AM EDT | 2024-08-16 | 157.70 | 162.90 | 175.00 | 0.00 | - | 1 | 3 | 53.64% |
| NOW240920C00540000 | 2024-02-09 3:24PM EDT | 2024-09-20 | 296.50 | 238.50 | 250.40 | 0.00 | - | - | 1 | 116.69% |
| NOW241220C00540000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 202.25 | 220.10 | 229.70 | 0.00 | - | - | 2 | 73.08% |
| NOW250117C00540000 | 2024-05-30 1:31PM EDT | 2025-01-17 | 154.62 | 185.20 | 194.70 | 0.00 | - | 1 | 117 | 49.48% |
| NOW260116C00540000 | 2024-05-30 10:30AM EDT | 2026-01-16 | 202.00 | 234.50 | 249.80 | 0.00 | - | 1 | 3 | 51.45% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607P00540000 | 2024-06-04 10:00AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.05 | 0.00 | - | 20 | 37 | 167.19% |
| NOW240614P00540000 | 2024-06-03 2:02PM EDT | 2024-06-14 | 0.41 | 0.00 | 1.05 | 0.00 | - | 11 | 12 | 83.84% |
| NOW240621P00540000 | 2024-06-04 10:02AM EDT | 2024-06-21 | 0.45 | 0.00 | 0.90 | 0.00 | - | 2 | 144 | 59.86% |
| NOW240628P00540000 | 2024-05-30 3:24PM EDT | 2024-06-28 | 1.25 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 55.07% |
| NOW240719P00540000 | 2024-06-06 11:23AM EDT | 2024-07-19 | 0.64 | 0.50 | 1.20 | 0.00 | - | 6 | 175 | 41.41% |
| NOW240816P00540000 | 2024-06-03 12:22PM EDT | 2024-08-16 | 6.00 | 1.30 | 3.30 | 0.00 | - | 2 | 58 | 39.58% |
| NOW240920P00540000 | 2024-05-31 12:37PM EDT | 2024-09-20 | 10.40 | 3.80 | 8.00 | 0.00 | - | 1 | 49 | 40.83% |
| NOW241115P00540000 | 2024-06-03 11:56AM EDT | 2024-11-15 | 14.70 | 8.70 | 9.80 | 0.00 | - | 2 | 8 | 35.14% |
| NOW241220P00540000 | 2024-05-31 11:30AM EDT | 2024-12-20 | 20.50 | 11.10 | 12.70 | 0.00 | - | 26 | 149 | 34.70% |
| NOW250117P00540000 | 2024-06-07 3:16PM EDT | 2025-01-17 | 12.90 | 12.80 | 14.50 | -0.10 | -0.77% | 3 | 119 | 34.01% |
| NOW250321P00540000 | 2024-05-31 11:32AM EDT | 2025-03-21 | 29.80 | 18.00 | 21.60 | 0.00 | - | 3 | 30 | 34.98% |
| NOW250620P00540000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 6.25% |
| NOW260116P00540000 | 2024-05-30 11:07AM EDT | 2026-01-16 | 49.50 | 37.10 | 42.50 | 0.00 | - | 1 | 8 | 33.26% |
| NOW261218P00540000 | 2024-05-30 11:07AM EDT | 2026-12-18 | 57.01 | 49.10 | 54.30 | 0.00 | - | 1 | 1 | 30.20% |
© 2024 Yahoo. All rights reserved.