ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:560.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621C00560000 | 2024-05-30 3:55PM EDT | 2024-06-21 | 85.60 | 137.10 | 147.80 | 0.00 | - | 11 | 39 | 58.79% |
| NOW240719C00560000 | 2024-06-04 11:46AM EDT | 2024-07-19 | 110.97 | 140.20 | 151.40 | 0.00 | - | 6 | 8 | 61.82% |
| NOW240920C00560000 | 2024-06-03 2:24PM EDT | 2024-09-20 | 113.40 | 151.80 | 159.20 | 0.00 | - | 1 | 7 | 48.56% |
| NOW241115C00560000 | 2024-06-04 11:00AM EDT | 2024-11-15 | 135.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00560000 | 2024-05-30 11:56AM EDT | 2024-12-20 | 138.90 | 170.90 | 175.20 | 0.00 | - | 1 | 3 | 47.26% |
| NOW250117C00560000 | 2024-04-19 12:48PM EDT | 2025-01-17 | 197.51 | 229.40 | 243.00 | 0.00 | - | 1 | 37 | 80.19% |
| NOW250321C00560000 | 2024-04-25 11:15AM EDT | 2025-03-21 | 198.00 | 216.20 | 227.80 | 0.00 | - | - | 1 | 63.70% |
| NOW250620C00560000 | 2024-06-05 9:42AM EDT | 2025-06-20 | 195.30 | 198.70 | 205.00 | 0.00 | - | 5 | 6 | 47.95% |
| NOW260116C00560000 | 2024-05-09 2:07PM EDT | 2026-01-16 | 250.00 | 226.10 | 233.10 | 0.00 | - | 1 | 1 | 48.46% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607P00560000 | 2024-06-05 9:44AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 32 | 189.84% |
| NOW240614P00560000 | 2024-06-03 1:37PM EDT | 2024-06-14 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 65.23% |
| NOW240621P00560000 | 2024-06-04 2:35PM EDT | 2024-06-21 | 0.55 | 0.10 | 0.75 | 0.00 | - | 11 | 247 | 52.78% |
| NOW240628P00560000 | 2024-06-03 9:52AM EDT | 2024-06-28 | 1.80 | 0.05 | 1.05 | 0.00 | - | 10 | 11 | 50.44% |
| NOW240705P00560000 | 2024-05-30 3:50PM EDT | 2024-07-05 | 2.93 | 0.15 | 1.10 | 0.00 | - | 3 | 2 | 44.30% |
| NOW240712P00560000 | 2024-05-31 11:14AM EDT | 2024-07-12 | 3.50 | 0.15 | 1.45 | 0.00 | - | 1 | 1 | 41.86% |
| NOW240719P00560000 | 2024-06-04 3:28PM EDT | 2024-07-19 | 1.75 | 0.50 | 1.45 | 0.00 | - | 1 | 12 | 38.29% |
| NOW240816P00560000 | 2024-05-31 2:00PM EDT | 2024-08-16 | 9.90 | 2.60 | 3.20 | 0.00 | - | 1 | 13 | 35.28% |
| NOW240920P00560000 | 2024-06-05 3:13PM EDT | 2024-09-20 | 5.70 | 5.10 | 6.00 | 0.00 | - | 12 | 18 | 33.95% |
| NOW241115P00560000 | 2024-06-06 1:43PM EDT | 2024-11-15 | 12.07 | 11.10 | 12.30 | 0.00 | - | 3 | 39 | 34.41% |
| NOW241220P00560000 | 2024-06-05 2:54PM EDT | 2024-12-20 | 15.10 | 14.10 | 15.20 | 0.00 | - | 3 | 200 | 33.69% |
| NOW250117P00560000 | 2024-05-30 1:35PM EDT | 2025-01-17 | 26.00 | 16.00 | 17.30 | 0.00 | - | 21 | 74 | 33.13% |
| NOW250321P00560000 | 2024-06-03 12:14PM EDT | 2025-03-21 | 32.15 | 21.70 | 23.80 | 0.00 | - | 1 | 16 | 33.39% |
| NOW250620P00560000 | 2024-05-30 3:43PM EDT | 2025-06-20 | 43.50 | 29.00 | 32.20 | 0.00 | - | 1 | 2 | 33.40% |
| NOW260116P00560000 | 2024-05-31 1:12PM EDT | 2026-01-16 | 57.20 | 43.10 | 47.50 | 0.00 | - | 30 | 43 | 32.67% |
| NOW261218P00560000 | 2024-05-30 11:36AM EDT | 2026-12-18 | 68.20 | 56.20 | 65.00 | 0.00 | - | 1 | 1 | 31.18% |
© 2024 Yahoo. All rights reserved.