ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607C00690000 | 2024-06-07 3:59PM EDT | 2024-06-07 | 9.50 | 5.70 | 12.30 | -4.50 | -32.14% | 122 | 166 | 48.51% |
| NOW240614C00690000 | 2024-06-07 3:10PM EDT | 2024-06-14 | 21.20 | 16.00 | 20.10 | +0.50 | +2.42% | 7 | 169 | 37.29% |
| NOW240621C00690000 | 2024-06-07 3:33PM EDT | 2024-06-21 | 23.13 | 21.00 | 22.10 | -1.62 | -6.55% | 14 | 321 | 30.88% |
| NOW240628C00690000 | 2024-06-07 3:09PM EDT | 2024-06-28 | 27.81 | 22.70 | 27.40 | -2.19 | -7.30% | 3 | 20 | 33.42% |
| NOW240705C00690000 | 2024-06-07 3:19PM EDT | 2024-07-05 | 29.97 | 24.40 | 30.70 | -1.88 | -5.90% | 1 | 9 | 33.38% |
| NOW240712C00690000 | 2024-06-07 1:34PM EDT | 2024-07-12 | 33.15 | 28.90 | 34.40 | -6.67 | -16.75% | 2 | 2 | 34.25% |
| NOW240719C00690000 | 2024-06-07 2:15PM EDT | 2024-07-19 | 34.50 | 32.80 | 33.80 | -1.20 | -3.38% | 14 | 92 | 30.70% |
| NOW240816C00690000 | 2024-06-07 3:56PM EDT | 2024-08-16 | 48.88 | 44.60 | 50.10 | -1.32 | -2.63% | 12 | 166 | 37.33% |
| NOW240920C00690000 | 2024-06-07 1:06PM EDT | 2024-09-20 | 59.00 | 56.10 | 60.70 | -2.30 | -3.75% | 6 | 43 | 37.69% |
| NOW241115C00690000 | 2024-06-04 3:32PM EDT | 2024-11-15 | 60.60 | 74.80 | 77.90 | 0.00 | - | 2 | 30 | 39.89% |
| NOW241220C00690000 | 2024-05-31 12:40PM EDT | 2024-12-20 | 52.35 | 82.50 | 86.20 | 0.00 | - | 2 | 5 | 40.29% |
| NOW250117C00690000 | 2024-06-04 3:25PM EDT | 2025-01-17 | 72.70 | 85.40 | 91.40 | 0.00 | - | 2 | 37 | 40.12% |
| NOW250321C00690000 | 2024-05-01 12:08PM EDT | 2025-03-21 | 104.73 | 75.40 | 80.90 | 0.00 | - | 1 | 2 | 31.14% |
| NOW250620C00690000 | 2024-05-31 9:42AM EDT | 2025-06-20 | 95.90 | 116.90 | 124.30 | 0.00 | - | 1 | 8 | 42.78% |
| NOW260116C00690000 | 2024-06-03 3:19PM EDT | 2026-01-16 | 124.00 | 148.40 | 158.80 | 0.00 | - | 2 | 20 | 44.43% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607P00690000 | 2024-06-07 3:02PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | -1.47 | -96.71% | 162 | 211 | 12.70% |
| NOW240614P00690000 | 2024-06-07 3:38PM EDT | 2024-06-14 | 8.50 | 7.80 | 9.00 | +0.18 | +2.27% | 54 | 231 | 31.53% |
| NOW240621P00690000 | 2024-06-07 11:22AM EDT | 2024-06-21 | 11.30 | 10.80 | 11.50 | +0.78 | +7.41% | 22 | 418 | 27.62% |
| NOW240628P00690000 | 2024-06-06 11:42AM EDT | 2024-06-28 | 15.00 | 13.50 | 16.10 | +1.65 | +12.36% | 11 | 55 | 29.71% |
| NOW240705P00690000 | 2024-06-06 10:42AM EDT | 2024-07-05 | 15.75 | 15.40 | 19.30 | +3.01 | +30.94% | 1 | 28 | 30.03% |
| NOW240712P00690000 | 2024-06-06 3:21PM EDT | 2024-07-12 | 17.88 | 17.50 | 19.60 | 0.00 | - | 20 | 21 | 27.30% |
| NOW240719P00690000 | 2024-06-06 3:12PM EDT | 2024-07-19 | 19.90 | 19.70 | 20.50 | +0.74 | +3.60% | 5 | 321 | 25.94% |
| NOW240816P00690000 | 2024-06-06 1:21PM EDT | 2024-08-16 | 31.00 | 30.80 | 32.40 | 0.00 | - | 1 | 63 | 30.01% |
| NOW240920P00690000 | 2024-06-04 3:47PM EDT | 2024-09-20 | 51.00 | 37.00 | 39.40 | 0.00 | - | 1 | 32 | 29.29% |
| NOW241115P00690000 | 2024-06-07 10:59AM EDT | 2024-11-15 | 50.80 | 49.00 | 54.50 | +1.40 | +2.83% | 5 | 608 | 31.93% |
| NOW241220P00690000 | 2024-05-31 1:54PM EDT | 2024-12-20 | 81.10 | 53.50 | 59.20 | 0.00 | - | 3 | 26 | 31.28% |
| NOW250117P00690000 | 2024-05-31 3:11PM EDT | 2025-01-17 | 82.50 | 57.10 | 61.90 | 0.00 | - | 1 | 159 | 30.53% |
| NOW250321P00690000 | 2024-06-05 12:01PM EDT | 2025-03-21 | 69.00 | 64.80 | 69.80 | 0.00 | - | 9 | 12 | 30.22% |
| NOW250620P00690000 | 2024-06-07 10:27AM EDT | 2025-06-20 | 76.80 | 73.30 | 79.20 | +23.48 | +44.04% | 10 | 45 | 29.72% |
| NOW260116P00690000 | 2024-05-13 12:23PM EDT | 2026-01-16 | 83.92 | 89.80 | 96.90 | 0.00 | - | 11 | 113 | 28.95% |
© 2024 Yahoo. All rights reserved.