ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:700.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607C00700000 | 2024-06-07 3:00PM EDT | 2024-06-07 | 2.45 | 2.05 | 2.45 | -4.35 | -66.92% | 490 | 511 | 5.05% |
| NOW240614C00700000 | 2024-06-07 2:53PM EDT | 2024-06-14 | 14.36 | 14.10 | 14.70 | -1.34 | -8.54% | 180 | 236 | 32.57% |
| NOW240621C00700000 | 2024-06-07 2:13PM EDT | 2024-06-21 | 17.11 | 17.20 | 18.10 | -2.49 | -12.70% | 15 | 469 | 29.79% |
| NOW240628C00700000 | 2024-06-07 12:47PM EDT | 2024-06-28 | 21.12 | 20.80 | 22.00 | -1.28 | -5.71% | 9 | 95 | 30.29% |
| NOW240705C00700000 | 2024-06-06 11:06AM EDT | 2024-07-05 | 23.75 | 23.10 | 26.50 | -6.88 | -22.46% | 5 | 24 | 32.10% |
| NOW240712C00700000 | 2024-06-07 9:57AM EDT | 2024-07-12 | 26.90 | 25.60 | 28.40 | -4.68 | -14.82% | 1 | 36 | 30.97% |
| NOW240719C00700000 | 2024-06-07 2:28PM EDT | 2024-07-19 | 29.95 | 29.30 | 30.00 | -0.85 | -2.76% | 41 | 288 | 30.01% |
| NOW240816C00700000 | 2024-06-07 1:23PM EDT | 2024-08-16 | 43.60 | 43.50 | 44.70 | -1.70 | -3.75% | 105 | 238 | 35.30% |
| NOW240920C00700000 | 2024-06-07 1:48PM EDT | 2024-09-20 | 55.20 | 53.40 | 54.90 | +1.08 | +2.00% | 7 | 126 | 35.68% |
| NOW241115C00700000 | 2024-06-05 3:42PM EDT | 2024-11-15 | 74.69 | 70.70 | 72.90 | 0.00 | - | 7 | 43 | 38.58% |
| NOW241220C00700000 | 2024-06-06 10:36AM EDT | 2024-12-20 | 85.00 | 78.70 | 81.00 | 0.00 | - | 9 | 20 | 38.96% |
| NOW250117C00700000 | 2024-06-07 9:56AM EDT | 2025-01-17 | 83.40 | 83.50 | 86.50 | -6.50 | -7.23% | 1 | 117 | 38.99% |
| NOW250321C00700000 | 2024-05-31 10:37AM EDT | 2025-03-21 | 66.00 | 97.90 | 101.00 | 0.00 | - | 1 | 40 | 40.38% |
| NOW250620C00700000 | 2024-06-07 10:02AM EDT | 2025-06-20 | 115.00 | 114.90 | 117.70 | -2.00 | -1.71% | 9 | 25 | 41.17% |
| NOW260116C00700000 | 2024-06-03 9:32AM EDT | 2026-01-16 | 124.00 | 146.20 | 152.20 | 0.00 | - | 2 | 62 | 43.02% |
| NOW261218C00700000 | 2024-05-31 10:37AM EDT | 2026-12-18 | 150.00 | 183.80 | 197.60 | 0.00 | - | 1 | 8 | 45.04% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607P00700000 | 2024-06-07 2:54PM EDT | 2024-06-07 | 0.45 | 0.40 | 0.80 | -3.25 | -87.84% | 212 | 232 | 11.82% |
| NOW240614P00700000 | 2024-06-07 1:59PM EDT | 2024-06-14 | 11.70 | 11.40 | 11.90 | -0.80 | -6.40% | 43 | 49 | 31.51% |
| NOW240621P00700000 | 2024-06-07 2:50PM EDT | 2024-06-21 | 14.10 | 14.20 | 14.70 | -0.68 | -4.60% | 50 | 867 | 27.96% |
| NOW240628P00700000 | 2024-06-06 10:58AM EDT | 2024-06-28 | 22.50 | 17.00 | 18.10 | +8.00 | +55.17% | 4 | 43 | 28.05% |
| NOW240705P00700000 | 2024-06-06 3:20PM EDT | 2024-07-05 | 19.52 | 18.80 | 20.60 | 0.00 | - | 1 | 46 | 27.61% |
| NOW240712P00700000 | 2024-06-06 3:21PM EDT | 2024-07-12 | 22.22 | 21.10 | 23.30 | 0.00 | - | 20 | 22 | 27.86% |
| NOW240719P00700000 | 2024-06-07 12:53PM EDT | 2024-07-19 | 24.27 | 23.30 | 24.00 | +0.68 | +2.88% | 5 | 246 | 26.22% |
| NOW240816P00700000 | 2024-06-07 11:04AM EDT | 2024-08-16 | 36.40 | 34.40 | 35.80 | +1.20 | +3.41% | 1 | 203 | 29.99% |
| NOW240920P00700000 | 2024-06-07 2:44PM EDT | 2024-09-20 | 41.40 | 41.30 | 42.60 | -3.60 | -8.00% | 3 | 207 | 29.07% |
| NOW241115P00700000 | 2024-06-06 1:17PM EDT | 2024-11-15 | 56.10 | 53.20 | 54.80 | +1.70 | +3.12% | 1 | 20 | 30.09% |
| NOW241220P00700000 | 2024-06-05 3:30PM EDT | 2024-12-20 | 56.80 | 57.70 | 59.80 | 0.00 | - | 1 | 41 | 29.74% |
| NOW250117P00700000 | 2024-06-04 3:02PM EDT | 2025-01-17 | 78.20 | 60.60 | 63.40 | 0.00 | - | 15 | 164 | 29.48% |
| NOW250321P00700000 | 2024-06-05 12:01PM EDT | 2025-03-21 | 73.80 | 70.10 | 73.30 | 0.00 | - | 9 | 20 | 30.07% |
| NOW250620P00700000 | 2024-05-30 1:39PM EDT | 2025-06-20 | 101.90 | 77.70 | 82.90 | 0.00 | - | 1 | 12 | 29.62% |
| NOW260116P00700000 | 2024-05-30 9:30AM EDT | 2026-01-16 | 100.20 | 95.20 | 99.60 | 0.00 | - | 1 | 223 | 28.53% |
| NOW261218P00700000 | 2024-05-30 9:30AM EDT | 2026-12-18 | 113.80 | 108.50 | 123.40 | 0.00 | - | 2 | 12 | 28.23% |
© 2024 Yahoo. All rights reserved.