ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621C00660000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 69.40 | 66.00 | 73.70 | +12.70 | +22.40% | 9 | 315 | 50.78% |
| NOW240628C00660000 | 2024-06-13 3:15PM EDT | 2024-06-28 | 67.80 | 66.30 | 74.70 | +11.89 | +21.27% | 1 | 58 | 53.67% |
| NOW240705C00660000 | 2024-06-14 10:16AM EDT | 2024-07-05 | 65.80 | 67.40 | 75.90 | +7.91 | +13.66% | 1 | 70 | 46.16% |
| NOW240719C00660000 | 2024-06-12 3:43PM EDT | 2024-07-19 | 70.70 | 73.30 | 78.00 | 0.00 | - | 28 | 91 | 39.04% |
| NOW240726C00660000 | 2024-06-12 9:41AM EDT | 2024-07-26 | 85.70 | 77.00 | 82.80 | 0.00 | - | - | 1 | 42.47% |
| NOW240816C00660000 | 2024-06-14 11:40AM EDT | 2024-08-16 | 87.16 | 86.20 | 90.00 | +10.86 | +14.23% | 2 | 265 | 42.25% |
| NOW240920C00660000 | 2024-06-11 9:51AM EDT | 2024-09-20 | 81.46 | 91.80 | 98.00 | 0.00 | - | 1 | 28 | 40.22% |
| NOW241115C00660000 | 2024-06-12 3:21PM EDT | 2024-11-15 | 109.67 | 107.60 | 116.30 | 0.00 | - | 3 | 35 | 43.22% |
| NOW241220C00660000 | 2024-06-10 2:37PM EDT | 2024-12-20 | 103.20 | 116.50 | 125.00 | 0.00 | - | 2 | 25 | 43.68% |
| NOW250117C00660000 | 2024-06-13 10:11AM EDT | 2025-01-17 | 124.45 | 122.80 | 126.80 | 0.00 | - | 1 | 195 | 41.64% |
| NOW250321C00660000 | 2024-06-12 2:20PM EDT | 2025-03-21 | 135.21 | 134.50 | 141.80 | 0.00 | - | 1 | 3 | 43.20% |
| NOW250620C00660000 | 2024-06-04 2:58PM EDT | 2025-06-20 | 115.00 | 148.20 | 161.20 | 0.00 | - | 1 | 4 | 44.83% |
| NOW260116C00660000 | 2024-06-03 11:40AM EDT | 2026-01-16 | 136.00 | 180.40 | 191.70 | 0.00 | - | 12 | 22 | 45.01% |
| NOW261218C00660000 | 2024-06-04 3:57PM EDT | 2026-12-18 | 192.50 | 216.00 | 233.80 | 0.00 | - | 2 | 3 | 46.06% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621P00660000 | 2024-06-14 3:12PM EDT | 2024-06-21 | 0.22 | 0.15 | 0.45 | -0.73 | -76.84% | 12 | 425 | 41.43% |
| NOW240628P00660000 | 2024-06-14 3:10PM EDT | 2024-06-28 | 0.77 | 0.35 | 1.15 | -1.00 | -56.50% | 18 | 45 | 33.77% |
| NOW240705P00660000 | 2024-06-14 3:02PM EDT | 2024-07-05 | 1.45 | 1.15 | 1.70 | -1.10 | -43.14% | 4 | 29 | 29.77% |
| NOW240712P00660000 | 2024-06-13 2:59PM EDT | 2024-07-12 | 4.50 | 2.40 | 3.80 | 0.00 | - | 3 | 21 | 31.87% |
| NOW240719P00660000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 3.72 | 3.40 | 4.10 | -2.28 | -38.00% | 17 | 462 | 29.07% |
| NOW240726P00660000 | 2024-06-12 1:28PM EDT | 2024-07-26 | 7.92 | 6.00 | 8.80 | -1.48 | -15.74% | 1 | 21 | 34.61% |
| NOW240802P00660000 | 2024-06-13 11:53AM EDT | 2024-08-02 | 11.60 | 7.20 | 12.10 | 0.00 | - | 1 | 1 | 36.52% |
| NOW240816P00660000 | 2024-06-14 10:10AM EDT | 2024-08-16 | 12.70 | 11.90 | 13.00 | -3.46 | -21.41% | 11 | 139 | 33.17% |
| NOW240920P00660000 | 2024-06-14 3:21PM EDT | 2024-09-20 | 17.62 | 16.80 | 18.50 | -1.02 | -5.47% | 10 | 158 | 31.34% |
| NOW241115P00660000 | 2024-06-12 11:31AM EDT | 2024-11-15 | 29.60 | 25.30 | 32.40 | 0.00 | - | 1 | 54 | 33.90% |
| NOW241220P00660000 | 2024-06-03 10:56AM EDT | 2024-12-20 | 55.60 | 30.50 | 35.00 | 0.00 | - | 4 | 4 | 32.04% |
| NOW250117P00660000 | 2024-06-11 11:19AM EDT | 2025-01-17 | 40.65 | 34.30 | 36.80 | 0.00 | - | 1 | 270 | 30.82% |
| NOW250321P00660000 | 2024-06-04 3:41PM EDT | 2025-03-21 | 62.90 | 41.00 | 44.30 | 0.00 | - | 2 | 5 | 30.50% |
| NOW250620P00660000 | 2024-06-04 3:49PM EDT | 2025-06-20 | 72.40 | 49.50 | 57.90 | 0.00 | - | 8 | 11 | 31.72% |
| NOW260116P00660000 | 2024-02-07 2:12PM EDT | 2026-01-16 | 62.70 | 73.90 | 80.00 | 0.00 | - | 11 | 13 | 32.03% |
| NOW261218P00660000 | 2024-05-31 9:44AM EDT | 2026-12-18 | 114.99 | 80.00 | 99.70 | 0.00 | - | 1 | 5 | 30.22% |
© 2024 Yahoo. All rights reserved.