ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240531C00650000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 114.61 | 105.20 | 113.30 | 0.00 | - | 1 | 3 | 57.03% |
| NOW240607C00650000 | 2024-05-20 10:19AM EDT | 2024-06-07 | 123.07 | 103.00 | 114.60 | 0.00 | - | 1 | 1 | 65.94% |
| NOW240621C00650000 | 2024-05-23 1:19PM EDT | 2024-06-21 | 123.75 | 105.40 | 116.60 | +35.75 | +40.62% | 10 | 209 | 52.56% |
| NOW240719C00650000 | 2024-05-15 11:13AM EDT | 2024-07-19 | 110.00 | 110.10 | 121.30 | 0.00 | - | 2 | 38 | 44.38% |
| NOW240816C00650000 | 2024-05-17 10:51AM EDT | 2024-08-16 | 130.71 | 122.10 | 126.20 | 0.00 | - | 4 | 41 | 41.49% |
| NOW240920C00650000 | 2024-05-14 12:38PM EDT | 2024-09-20 | 102.30 | 127.90 | 133.30 | 0.00 | - | 1 | 10 | 40.67% |
| NOW241115C00650000 | 2024-05-14 1:11PM EDT | 2024-11-15 | 118.80 | 141.00 | 149.70 | 0.00 | - | 1 | 4 | 43.64% |
| NOW241220C00650000 | 2024-05-17 2:06PM EDT | 2024-12-20 | 156.30 | 149.90 | 157.00 | 0.00 | - | 9 | 9 | 43.77% |
| NOW250117C00650000 | 2024-05-23 2:55PM EDT | 2025-01-17 | 158.00 | 154.20 | 161.70 | +18.30 | +13.10% | 2 | 231 | 43.46% |
| NOW250620C00650000 | 2024-04-04 1:33PM EDT | 2025-06-20 | 220.26 | 157.60 | 166.10 | 0.00 | - | 2 | 2 | 35.59% |
| NOW260116C00650000 | 2024-05-22 3:04PM EDT | 2026-01-16 | 232.70 | 212.10 | 230.00 | 0.00 | - | 1 | 20 | 48.02% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524P00650000 | 2024-05-22 2:36PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 83 | 73.05% |
| NOW240531P00650000 | 2024-05-21 9:56AM EDT | 2024-05-31 | 0.25 | 0.00 | 2.85 | 0.00 | - | 20 | 79 | 60.06% |
| NOW240607P00650000 | 2024-05-20 3:25PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 26 | 39.40% |
| NOW240614P00650000 | 2024-05-22 11:15AM EDT | 2024-06-14 | 1.10 | 0.05 | 1.70 | +0.72 | +189.47% | 1 | 36 | 38.98% |
| NOW240621P00650000 | 2024-05-23 12:30PM EDT | 2024-06-21 | 0.56 | 0.35 | 1.10 | +0.04 | +7.69% | 2 | 469 | 31.25% |
| NOW240628P00650000 | 2024-05-20 12:48PM EDT | 2024-06-28 | 1.32 | 0.35 | 3.50 | 0.00 | - | 4 | 3 | 36.44% |
| NOW240719P00650000 | 2024-05-22 3:43PM EDT | 2024-07-19 | 2.05 | 2.40 | 3.30 | 0.00 | - | 3 | 58 | 28.67% |
| NOW240816P00650000 | 2024-05-23 3:11PM EDT | 2024-08-16 | 8.00 | 7.50 | 8.30 | +2.00 | +33.33% | 1 | 55 | 30.87% |
| NOW240920P00650000 | 2024-05-20 3:48PM EDT | 2024-09-20 | 10.47 | 11.30 | 12.60 | 0.00 | - | 1 | 256 | 30.23% |
| NOW241115P00650000 | 2024-05-14 11:50AM EDT | 2024-11-15 | 30.60 | 19.80 | 22.00 | 0.00 | - | 1 | 12 | 31.59% |
| NOW241220P00650000 | 2024-05-15 10:20AM EDT | 2024-12-20 | 29.88 | 23.70 | 26.40 | 0.00 | - | 1 | 2 | 31.47% |
| NOW250117P00650000 | 2024-05-22 11:22AM EDT | 2025-01-17 | 22.50 | 26.90 | 29.20 | 0.00 | - | 3 | 847 | 31.09% |
| NOW250321P00650000 | 2024-05-10 10:17AM EDT | 2025-03-21 | 43.00 | 33.10 | 38.70 | 0.00 | - | 3 | 37 | 32.08% |
| NOW250620P00650000 | 2024-05-21 3:18PM EDT | 2025-06-20 | 41.80 | 41.40 | 49.00 | 0.00 | - | 55 | 62 | 32.18% |
| NOW260116P00650000 | 2024-05-14 2:43PM EDT | 2026-01-16 | 70.20 | 58.30 | 65.80 | 0.00 | - | 30 | 147 | 31.18% |
© 2024 Yahoo. All rights reserved.