ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524C00790000 | 2024-05-23 3:58PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.25 | -2.35 | -92.16% | 147 | 199 | 30.81% |
| NOW240531C00790000 | 2024-05-23 3:58PM EDT | 2024-05-31 | 2.05 | 1.95 | 2.35 | -4.48 | -68.61% | 32 | 107 | 25.15% |
| NOW240607C00790000 | 2024-05-23 3:18PM EDT | 2024-06-07 | 5.59 | 4.50 | 5.60 | -4.71 | -45.73% | 27 | 5 | 26.27% |
| NOW240614C00790000 | 2024-05-20 10:40AM EDT | 2024-06-14 | 14.09 | 7.10 | 9.40 | 0.00 | - | 2 | 4 | 28.01% |
| NOW240621C00790000 | 2024-05-23 10:44AM EDT | 2024-06-21 | 14.80 | 10.10 | 11.00 | -1.39 | -8.59% | 1 | 80 | 26.65% |
| NOW240628C00790000 | 2024-05-23 3:58PM EDT | 2024-06-28 | 12.63 | 8.70 | 13.70 | -9.77 | -43.62% | 4 | 6 | 27.12% |
| NOW240719C00790000 | 2024-05-23 10:57AM EDT | 2024-07-19 | 24.00 | 17.90 | 20.80 | -2.62 | -9.84% | 1 | 45 | 27.96% |
| NOW240816C00790000 | 2024-05-23 1:04PM EDT | 2024-08-16 | 39.60 | 31.60 | 35.30 | -4.60 | -10.41% | 1 | 77 | 33.13% |
| NOW240920C00790000 | 2024-05-22 12:10PM EDT | 2024-09-20 | 57.10 | 43.70 | 44.60 | 0.00 | - | 10 | 25 | 33.33% |
| NOW241115C00790000 | 2024-05-22 12:41PM EDT | 2024-11-15 | 75.00 | 61.10 | 63.20 | 0.00 | - | 1 | 12 | 36.41% |
| NOW241220C00790000 | 2024-05-15 11:14AM EDT | 2024-12-20 | 67.90 | 68.40 | 71.70 | 0.00 | - | 2 | 13 | 36.96% |
| NOW250620C00790000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 90.69 | 106.00 | 114.40 | 0.00 | - | 2 | 1 | 40.72% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240614P00790000 | 2024-05-22 11:23AM EDT | 2024-06-14 | 23.30 | 35.50 | 41.10 | 0.00 | - | 17 | 0 | 27.79% |
| NOW240621P00790000 | 2024-05-22 10:52AM EDT | 2024-06-21 | 24.85 | 37.20 | 43.60 | 0.00 | - | 9 | 12 | 27.63% |
| NOW240719P00790000 | 2024-05-23 11:15AM EDT | 2024-07-19 | 37.00 | 41.60 | 47.70 | +0.20 | +0.54% | 1 | 45 | 23.61% |
| NOW240816P00790000 | 2024-05-22 10:19AM EDT | 2024-08-16 | 43.90 | 55.60 | 59.30 | 0.00 | - | 5 | 18 | 27.68% |
| NOW240920P00790000 | 2024-05-23 2:36PM EDT | 2024-09-20 | 63.30 | 62.60 | 64.00 | +13.00 | +25.84% | 2 | 116 | 26.10% |
| NOW241115P00790000 | 2024-05-23 1:05PM EDT | 2024-11-15 | 68.60 | 74.30 | 76.90 | +0.70 | +1.03% | 8 | 39 | 27.79% |
| NOW241220P00790000 | 2024-05-23 12:19PM EDT | 2024-12-20 | 72.30 | 78.20 | 82.50 | +1.80 | +2.55% | 1 | 32 | 27.83% |
| NOW250620P00790000 | 2024-05-01 2:43PM EDT | 2025-06-20 | 137.20 | 98.30 | 105.80 | 0.00 | - | 2 | 22 | 27.85% |
© 2024 Yahoo. All rights reserved.