ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621C00580000 | 2024-05-20 9:40AM EDT | 2024-06-21 | 194.72 | 174.70 | 185.70 | 0.00 | - | 2 | 29 | 55.73% |
| NOW240816C00580000 | 2024-05-07 10:19AM EDT | 2024-08-16 | 150.62 | 182.10 | 192.60 | 0.00 | - | 2 | 3 | 54.82% |
| NOW240920C00580000 | 2024-03-28 10:16AM EDT | 2024-09-20 | 208.80 | 164.60 | 170.10 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00580000 | 2024-05-01 1:37PM EDT | 2025-01-17 | 160.80 | 208.30 | 216.00 | 0.00 | - | 1 | 41 | 48.36% |
| NOW250620C00580000 | 2024-05-20 1:53PM EDT | 2025-06-20 | 248.50 | 229.10 | 244.50 | 0.00 | - | 1 | 2 | 50.41% |
| NOW260116C00580000 | 2024-03-15 3:19PM EDT | 2026-01-16 | 270.10 | 278.40 | 291.60 | 0.00 | - | 1 | 2 | 54.47% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524P00580000 | 2024-05-20 9:51AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 46 | 121.88% |
| NOW240531P00580000 | 2024-05-03 9:54AM EDT | 2024-05-31 | 0.10 | 0.05 | 1.95 | -0.50 | -83.33% | 2 | 1 | 89.31% |
| NOW240607P00580000 | 2024-05-01 2:27PM EDT | 2024-06-07 | 1.81 | 0.00 | 4.80 | 0.00 | - | - | 1 | 78.81% |
| NOW240614P00580000 | 2024-05-20 11:16AM EDT | 2024-06-14 | 0.11 | 0.05 | 5.20 | 0.00 | - | 1 | 1 | 66.97% |
| NOW240621P00580000 | 2024-05-22 2:25PM EDT | 2024-06-21 | 2.80 | 0.05 | 5.10 | 0.00 | - | 1 | 119 | 58.40% |
| NOW240719P00580000 | 2024-05-21 9:43AM EDT | 2024-07-19 | 0.80 | 0.20 | 1.10 | 0.00 | - | 2 | 15 | 35.76% |
| NOW240816P00580000 | 2024-05-22 11:24AM EDT | 2024-08-16 | 1.79 | 1.65 | 3.00 | 0.00 | - | 2 | 317 | 35.64% |
| NOW240920P00580000 | 2024-05-16 12:00PM EDT | 2024-09-20 | 4.30 | 3.90 | 4.80 | 0.00 | - | 1 | 27 | 33.52% |
| NOW241115P00580000 | 2024-05-15 12:20PM EDT | 2024-11-15 | 10.72 | 8.60 | 10.40 | 0.00 | - | 15 | 18 | 34.34% |
| NOW241220P00580000 | 2024-05-20 3:08PM EDT | 2024-12-20 | 10.75 | 11.10 | 13.00 | 0.00 | - | 68 | 67 | 33.71% |
| NOW250117P00580000 | 2024-05-23 2:46PM EDT | 2025-01-17 | 14.45 | 13.40 | 15.00 | -0.23 | -1.57% | 10 | 71 | 33.26% |
| NOW250620P00580000 | 2024-05-20 3:13PM EDT | 2025-06-20 | 24.80 | 24.00 | 30.90 | 0.00 | - | 1 | 4 | 34.44% |
| NOW260116P00580000 | 2024-05-22 2:21PM EDT | 2026-01-16 | 37.80 | 37.90 | 45.00 | 0.00 | - | 12 | 50 | 33.16% |
© 2024 Yahoo. All rights reserved.