ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240614C00670000 | 2024-06-07 3:36PM EDT | 2024-06-14 | 33.10 | 29.90 | 34.40 | -6.40 | -16.20% | 43 | 96 | 42.44% |
| NOW240621C00670000 | 2024-06-07 3:56PM EDT | 2024-06-21 | 35.57 | 31.10 | 37.60 | -2.13 | -5.65% | 4 | 264 | 37.37% |
| NOW240628C00670000 | 2024-06-06 12:04PM EDT | 2024-06-28 | 42.05 | 36.00 | 42.00 | 0.00 | - | 1 | 32 | 38.18% |
| NOW240705C00670000 | 2024-06-07 11:48AM EDT | 2024-07-05 | 42.24 | 36.90 | 44.50 | -2.91 | -6.45% | 30 | 5 | 36.71% |
| NOW240712C00670000 | 2024-06-05 3:57PM EDT | 2024-07-12 | 40.80 | 40.30 | 46.80 | -8.64 | -17.48% | 4 | 145 | 35.78% |
| NOW240719C00670000 | 2024-06-07 2:28PM EDT | 2024-07-19 | 48.66 | 44.00 | 48.10 | -0.04 | -0.08% | 2 | 68 | 34.17% |
| NOW240816C00670000 | 2024-06-07 2:12PM EDT | 2024-08-16 | 59.20 | 55.70 | 61.50 | -3.30 | -5.28% | 1 | 78 | 38.23% |
| NOW240920C00670000 | 2024-06-05 11:42AM EDT | 2024-09-20 | 64.25 | 65.40 | 71.20 | -1.75 | -2.65% | 2 | 135 | 38.04% |
| NOW241115C00670000 | 2024-06-05 10:01AM EDT | 2024-11-15 | 76.54 | 85.80 | 89.30 | 0.00 | - | 1 | 63 | 40.93% |
| NOW241220C00670000 | 2024-05-30 12:12PM EDT | 2024-12-20 | 71.53 | 91.10 | 97.00 | 0.00 | - | 3 | 3 | 41.03% |
| NOW250117C00670000 | 2024-06-05 2:49PM EDT | 2025-01-17 | 100.50 | 96.60 | 102.80 | 0.00 | - | 3 | 154 | 41.15% |
| NOW250321C00670000 | 2024-06-04 12:38PM EDT | 2025-03-21 | 90.75 | 109.70 | 117.80 | 0.00 | - | 1 | 7 | 42.69% |
| NOW250620C00670000 | 2024-06-04 2:43PM EDT | 2025-06-20 | 110.00 | 127.40 | 136.20 | 0.00 | - | 2 | 3 | 44.00% |
| NOW260116C00670000 | 2024-05-30 9:36AM EDT | 2026-01-16 | 150.00 | 159.10 | 168.40 | 0.00 | - | 1 | 21 | 44.91% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240614P00670000 | 2024-06-07 3:48PM EDT | 2024-06-14 | 2.67 | 2.70 | 3.20 | -1.22 | -31.36% | 24 | 131 | 33.72% |
| NOW240621P00670000 | 2024-06-07 3:55PM EDT | 2024-06-21 | 4.67 | 4.70 | 5.60 | -0.73 | -13.52% | 4 | 579 | 30.04% |
| NOW240628P00670000 | 2024-06-06 2:09PM EDT | 2024-06-28 | 8.24 | 6.80 | 7.90 | +0.24 | +3.00% | 1 | 39 | 28.89% |
| NOW240705P00670000 | 2024-06-07 11:45AM EDT | 2024-07-05 | 9.30 | 8.60 | 9.60 | +0.55 | +6.29% | 3 | 14 | 27.68% |
| NOW240712P00670000 | 2024-06-07 3:19PM EDT | 2024-07-12 | 10.85 | 10.30 | 12.10 | -7.69 | -41.48% | 1 | 12 | 28.14% |
| NOW240719P00670000 | 2024-06-07 1:58PM EDT | 2024-07-19 | 11.70 | 12.40 | 16.40 | -0.74 | -5.95% | 7 | 208 | 30.81% |
| NOW240816P00670000 | 2024-06-07 2:55PM EDT | 2024-08-16 | 21.70 | 22.70 | 27.10 | -15.30 | -41.35% | 10 | 142 | 33.37% |
| NOW240920P00670000 | 2024-06-06 10:10AM EDT | 2024-09-20 | 28.50 | 29.00 | 30.90 | 0.00 | - | 1 | 131 | 29.96% |
| NOW241115P00670000 | 2024-06-04 1:19PM EDT | 2024-11-15 | 43.97 | 40.40 | 43.50 | -12.31 | -21.87% | 1 | 58 | 31.36% |
| NOW241220P00670000 | 2024-06-06 11:27AM EDT | 2024-12-20 | 43.80 | 44.80 | 47.90 | 0.00 | - | 3 | 26 | 30.68% |
| NOW250117P00670000 | 2024-06-03 1:27PM EDT | 2025-01-17 | 69.00 | 48.10 | 50.90 | 0.00 | - | 8 | 299 | 30.14% |
| NOW250321P00670000 | 2024-06-04 3:41PM EDT | 2025-03-21 | 67.80 | 55.80 | 58.90 | 0.00 | - | 3 | 5 | 30.00% |
| NOW250620P00670000 | 2024-06-05 3:43PM EDT | 2025-06-20 | 66.00 | 64.60 | 70.50 | 0.00 | - | 17 | 76 | 30.41% |
| NOW260116P00670000 | 2024-05-23 10:18AM EDT | 2026-01-16 | 84.90 | 81.40 | 88.00 | +21.39 | +33.68% | 1 | 10 | 29.56% |
© 2024 Yahoo. All rights reserved.