ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524C00770000 | 2024-05-23 3:46PM EDT | 2024-05-24 | 1.35 | 0.95 | 2.40 | -7.25 | -84.30% | 143 | 214 | 29.82% |
| NOW240531C00770000 | 2024-05-23 3:36PM EDT | 2024-05-31 | 7.20 | 6.30 | 7.80 | -7.10 | -49.65% | 12 | 64 | 26.88% |
| NOW240607C00770000 | 2024-05-23 3:55PM EDT | 2024-06-07 | 10.79 | 9.40 | 11.70 | -12.56 | -53.79% | 9 | 18 | 26.59% |
| NOW240614C00770000 | 2024-05-21 2:32PM EDT | 2024-06-14 | 24.59 | 14.00 | 16.40 | 0.00 | - | 4 | 14 | 28.51% |
| NOW240621C00770000 | 2024-05-23 2:47PM EDT | 2024-06-21 | 17.31 | 17.40 | 18.40 | -8.29 | -32.38% | 5 | 154 | 27.30% |
| NOW240719C00770000 | 2024-05-23 10:07AM EDT | 2024-07-19 | 36.00 | 27.60 | 28.90 | -0.64 | -1.75% | 2 | 286 | 28.40% |
| NOW240816C00770000 | 2024-05-23 2:27PM EDT | 2024-08-16 | 44.70 | 43.00 | 44.00 | -7.60 | -14.53% | 18 | 93 | 33.62% |
| NOW240920C00770000 | 2024-05-23 3:20PM EDT | 2024-09-20 | 53.80 | 52.70 | 53.60 | -9.00 | -14.33% | 5 | 58 | 33.86% |
| NOW241115C00770000 | 2024-05-14 2:26PM EDT | 2024-11-15 | 56.60 | 70.00 | 72.50 | 0.00 | - | 1 | 26 | 36.97% |
| NOW241220C00770000 | 2024-05-20 10:14AM EDT | 2024-12-20 | 87.35 | 77.00 | 82.40 | 0.00 | - | 1 | 5 | 38.09% |
| NOW250620C00770000 | 2024-04-25 11:27AM EDT | 2025-06-20 | 98.81 | 115.60 | 124.20 | 0.00 | - | 1 | 2 | 41.37% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524P00770000 | 2024-05-23 3:17PM EDT | 2024-05-24 | 11.75 | 8.60 | 14.50 | +3.95 | +50.64% | 54 | 94 | 31.23% |
| NOW240531P00770000 | 2024-05-23 2:59PM EDT | 2024-05-31 | 16.75 | 17.20 | 19.20 | +4.85 | +40.76% | 70 | 40 | 25.88% |
| NOW240607P00770000 | 2024-05-23 10:39AM EDT | 2024-06-07 | 13.86 | 18.00 | 23.00 | -0.34 | -2.39% | 3 | 10 | 25.70% |
| NOW240614P00770000 | 2024-05-21 11:20AM EDT | 2024-06-14 | 16.30 | 21.10 | 27.10 | 0.00 | - | 4 | 3 | 26.98% |
| NOW240621P00770000 | 2024-05-23 2:48PM EDT | 2024-06-21 | 27.60 | 26.30 | 27.40 | +7.60 | +38.00% | 28 | 67 | 23.98% |
| NOW240719P00770000 | 2024-05-23 2:04PM EDT | 2024-07-19 | 31.86 | 33.40 | 35.10 | +7.46 | +30.57% | 3 | 109 | 23.71% |
| NOW240816P00770000 | 2024-05-23 10:59AM EDT | 2024-08-16 | 40.54 | 45.40 | 46.80 | +5.66 | +16.23% | 60 | 22 | 27.47% |
| NOW240920P00770000 | 2024-05-23 3:38PM EDT | 2024-09-20 | 51.50 | 51.60 | 53.10 | +9.87 | +23.71% | 8 | 45 | 26.78% |
| NOW241115P00770000 | 2024-05-23 1:05PM EDT | 2024-11-15 | 63.80 | 63.10 | 65.70 | +9.00 | +16.42% | 9 | 49 | 28.13% |
| NOW241220P00770000 | 2024-05-23 12:57PM EDT | 2024-12-20 | 62.90 | 67.60 | 71.50 | -27.10 | -30.11% | 1 | 19 | 28.22% |
| NOW250620P00770000 | 2024-05-23 12:15PM EDT | 2025-06-20 | 85.55 | 88.60 | 94.70 | +2.25 | +2.70% | 1 | 26 | 28.11% |
© 2024 Yahoo. All rights reserved.