ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240531C00610000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 115.72 | 142.60 | 155.00 | 0.00 | - | 10 | 20 | 69.60% |
| NOW240621C00610000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 160.00 | 145.40 | 155.80 | 0.00 | - | 1 | 172 | 65.15% |
| NOW240719C00610000 | 2024-05-15 9:45AM EDT | 2024-07-19 | 134.12 | 148.10 | 159.60 | 0.00 | - | 5 | 16 | 53.25% |
| NOW240816C00610000 | 2024-05-17 10:08AM EDT | 2024-08-16 | 163.00 | 155.40 | 164.70 | 0.00 | - | 2 | 48 | 49.90% |
| NOW240920C00610000 | 2024-03-13 12:19PM EDT | 2024-09-20 | 209.80 | 182.50 | 191.40 | 0.00 | - | - | 1 | 61.05% |
| NOW241220C00610000 | 2024-03-15 9:31AM EDT | 2024-12-20 | 196.10 | 201.70 | 212.50 | 0.00 | - | - | 1 | 57.69% |
| NOW250117C00610000 | 2024-05-17 3:17PM EDT | 2025-01-17 | 193.00 | 184.00 | 192.80 | 0.00 | - | 2 | 13 | 46.57% |
| NOW250620C00610000 | 2024-04-15 10:21AM EDT | 2025-06-20 | 238.20 | 194.60 | 203.10 | 0.00 | - | 5 | 6 | 40.66% |
| NOW260116C00610000 | 2024-01-04 3:11PM EDT | 2026-01-16 | 189.35 | 266.50 | 277.20 | 0.00 | - | 5 | 5 | 55.04% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524P00610000 | 2024-05-20 2:03PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 107.03% |
| NOW240531P00610000 | 2024-05-23 12:53PM EDT | 2024-05-31 | 0.10 | 0.00 | 1.95 | -0.26 | -72.22% | 2 | 50 | 74.46% |
| NOW240607P00610000 | 2024-05-14 3:55PM EDT | 2024-06-07 | 0.63 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 66.63% |
| NOW240614P00610000 | 2024-05-20 10:38AM EDT | 2024-06-14 | 0.75 | 0.00 | 4.20 | 0.00 | - | 1 | 14 | 53.89% |
| NOW240621P00610000 | 2024-05-20 12:51PM EDT | 2024-06-21 | 0.33 | 0.10 | 1.35 | 0.00 | - | 11 | 248 | 43.25% |
| NOW240628P00610000 | 2024-05-14 9:54AM EDT | 2024-06-28 | 1.35 | 0.00 | 4.70 | 0.00 | - | - | 1 | 51.25% |
| NOW240719P00610000 | 2024-05-16 3:42PM EDT | 2024-07-19 | 1.88 | 0.60 | 1.60 | 0.00 | - | 1 | 53 | 32.13% |
| NOW240816P00610000 | 2024-05-21 3:25PM EDT | 2024-08-16 | 3.30 | 3.30 | 4.40 | 0.00 | - | 1 | 23 | 33.05% |
| NOW240920P00610000 | 2024-05-16 12:17PM EDT | 2024-09-20 | 6.71 | 5.90 | 7.40 | 0.00 | - | 70 | 307 | 32.13% |
| NOW241220P00610000 | 2024-05-20 12:53PM EDT | 2024-12-20 | 15.07 | 15.80 | 17.80 | 0.00 | - | 66 | 77 | 32.70% |
| NOW250117P00610000 | 2024-05-15 3:34PM EDT | 2025-01-17 | 19.30 | 18.40 | 20.50 | 0.00 | - | 11 | 481 | 32.50% |
| NOW250620P00610000 | 2024-05-20 1:26PM EDT | 2025-06-20 | 31.40 | 30.30 | 36.80 | 0.00 | - | 2 | 252 | 32.97% |
| NOW260116P00610000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 57.00 | 46.10 | 53.00 | 0.00 | - | 1 | 0 | 32.22% |
© 2024 Yahoo. All rights reserved.