ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240614C00800000 | 2024-06-07 3:58PM EDT | 2024-06-14 | 0.20 | 0.10 | 0.45 | -0.28 | -58.33% | 17 | 18 | 49.19% |
| NOW240621C00800000 | 2024-06-07 3:51PM EDT | 2024-06-21 | 0.50 | 0.25 | 1.10 | -0.30 | -37.50% | 9 | 1,098 | 40.71% |
| NOW240628C00800000 | 2024-06-07 2:26PM EDT | 2024-06-28 | 1.15 | 0.45 | 1.75 | -0.22 | -16.06% | 9 | 89 | 36.59% |
| NOW240705C00800000 | 2024-06-06 10:26AM EDT | 2024-07-05 | 2.50 | 1.10 | 1.90 | 0.00 | - | 1 | 11 | 32.27% |
| NOW240719C00800000 | 2024-06-07 10:29AM EDT | 2024-07-19 | 3.00 | 1.90 | 3.20 | -0.60 | -16.67% | 1 | 182 | 29.87% |
| NOW240816C00800000 | 2024-06-07 1:17PM EDT | 2024-08-16 | 10.40 | 9.00 | 10.50 | -0.56 | -5.11% | 34 | 232 | 33.42% |
| NOW240920C00800000 | 2024-06-07 11:54AM EDT | 2024-09-20 | 17.22 | 16.30 | 17.40 | -0.78 | -4.33% | 5 | 157 | 33.41% |
| NOW241115C00800000 | 2024-06-05 3:53PM EDT | 2024-11-15 | 33.80 | 30.80 | 33.40 | 0.00 | - | 1 | 31 | 36.97% |
| NOW241220C00800000 | 2024-06-06 1:47PM EDT | 2024-12-20 | 39.45 | 37.10 | 40.40 | 0.00 | - | 1 | 33 | 37.21% |
| NOW250117C00800000 | 2024-06-07 3:30PM EDT | 2025-01-17 | 43.35 | 40.00 | 45.00 | -1.55 | -3.45% | 39 | 421 | 37.04% |
| NOW250321C00800000 | 2024-06-07 3:30PM EDT | 2025-03-21 | 57.30 | 54.30 | 59.00 | -0.10 | -0.17% | 10 | 35 | 38.59% |
| NOW250620C00800000 | 2024-06-07 10:10AM EDT | 2025-06-20 | 71.00 | 70.20 | 74.60 | -3.00 | -4.05% | 5 | 148 | 39.22% |
| NOW260116C00800000 | 2024-06-06 9:56AM EDT | 2026-01-16 | 106.50 | 101.40 | 108.90 | 0.00 | - | 1 | 114 | 41.16% |
| NOW261218C00800000 | 2024-05-31 9:44AM EDT | 2026-12-18 | 120.00 | 136.10 | 154.00 | 0.00 | - | 1 | 1 | 43.04% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621P00800000 | 2024-05-31 2:50PM EDT | 2024-06-21 | 162.00 | 96.10 | 103.40 | 0.00 | - | 19 | 2 | 47.25% |
| NOW240719P00800000 | 2024-05-30 3:31PM EDT | 2024-07-19 | 154.71 | 97.10 | 103.70 | 0.00 | - | 200 | 0 | 28.14% |
| NOW240816P00800000 | 2024-06-06 9:49AM EDT | 2024-08-16 | 104.40 | 101.60 | 107.50 | +4.40 | +4.40% | 4 | 18 | 28.11% |
| NOW240920P00800000 | 2024-05-31 10:01AM EDT | 2024-09-20 | 158.17 | 106.00 | 111.20 | 0.00 | - | 1 | 12 | 26.83% |
| NOW241115P00800000 | 2024-05-23 12:28PM EDT | 2024-11-15 | 72.90 | 114.40 | 119.30 | 0.00 | - | 8 | 34 | 27.48% |
| NOW241220P00800000 | 2024-05-23 12:46PM EDT | 2024-12-20 | 77.60 | 116.70 | 122.80 | 0.00 | - | 3 | 7 | 26.98% |
| NOW250117P00800000 | 2024-06-07 10:05AM EDT | 2025-01-17 | 123.50 | 120.00 | 124.80 | -41.10 | -24.97% | 1 | 75 | 26.32% |
| NOW250321P00800000 | 2024-05-16 11:06AM EDT | 2025-03-21 | 95.50 | 126.50 | 132.70 | 0.00 | - | - | 4 | 26.87% |
| NOW250620P00800000 | 2024-05-01 2:39PM EDT | 2025-06-20 | 145.30 | 160.50 | 168.60 | 0.00 | - | 3 | 37 | 36.68% |
| NOW260116P00800000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 158.27 | 129.60 | 138.60 | 0.00 | - | 31 | 13 | 20.61% |
© 2024 Yahoo. All rights reserved.