ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524C00820000 | 2024-05-23 10:55AM EDT | 2024-05-24 | 0.05 | 0.05 | 1.75 | -0.28 | -84.85% | 8 | 159 | 66.26% |
| NOW240531C00820000 | 2024-05-23 1:41PM EDT | 2024-05-31 | 0.67 | 0.25 | 0.80 | -0.81 | -54.73% | 18 | 59 | 30.47% |
| NOW240607C00820000 | 2024-05-23 3:34PM EDT | 2024-06-07 | 1.47 | 0.90 | 1.70 | -2.70 | -64.75% | 3 | 15 | 27.08% |
| NOW240614C00820000 | 2024-05-03 2:55PM EDT | 2024-06-14 | 3.70 | 0.85 | 3.90 | 0.00 | - | 1 | 1 | 28.50% |
| NOW240621C00820000 | 2024-05-23 3:03PM EDT | 2024-06-21 | 4.40 | 4.00 | 5.00 | -2.77 | -38.63% | 55 | 400 | 27.08% |
| NOW240719C00820000 | 2024-05-22 12:33PM EDT | 2024-07-19 | 14.00 | 10.50 | 11.60 | -4.07 | -22.52% | 1 | 40 | 27.06% |
| NOW240816C00820000 | 2024-05-22 3:22PM EDT | 2024-08-16 | 29.34 | 22.90 | 24.50 | 0.00 | - | 2 | 28 | 32.37% |
| NOW240920C00820000 | 2024-05-20 11:41AM EDT | 2024-09-20 | 38.00 | 29.80 | 35.70 | 0.00 | - | 1 | 39 | 34.14% |
| NOW241115C00820000 | 2024-05-21 12:01PM EDT | 2024-11-15 | 59.30 | 47.90 | 51.50 | 0.00 | - | 1 | 14 | 35.95% |
| NOW241220C00820000 | 2024-05-13 2:37PM EDT | 2024-12-20 | 46.05 | 55.20 | 59.20 | 0.00 | - | 1 | 4 | 36.24% |
| NOW250117C00820000 | 2024-05-21 3:36PM EDT | 2025-01-17 | 73.74 | 62.60 | 65.70 | 0.00 | - | 92 | 184 | 36.73% |
| NOW250321C00820000 | 2024-05-23 3:18PM EDT | 2025-03-21 | 81.00 | 74.60 | 82.60 | +3.60 | +4.65% | 8 | 36 | 38.84% |
| NOW250620C00820000 | 2024-05-22 3:30PM EDT | 2025-06-20 | 104.90 | 93.10 | 100.70 | 0.00 | - | 2 | 78 | 39.82% |
| NOW260116C00820000 | 2024-05-09 3:12PM EDT | 2026-01-16 | 113.20 | 127.70 | 138.40 | 0.00 | - | 3 | 37 | 41.88% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524P00820000 | 2024-05-17 3:19PM EDT | 2024-05-24 | 58.00 | 58.00 | 66.00 | 0.00 | - | 15 | 15 | 98.60% |
| NOW240621P00820000 | 2024-05-23 2:31PM EDT | 2024-06-21 | 64.36 | 62.00 | 66.70 | -0.64 | -0.98% | 1 | 47 | 26.81% |
| NOW240719P00820000 | 2024-05-15 11:31AM EDT | 2024-07-19 | 77.50 | 65.70 | 70.70 | 0.00 | - | 2 | 33 | 24.12% |
| NOW240816P00820000 | 2024-03-13 3:55PM EDT | 2024-08-16 | 87.40 | 86.40 | 88.20 | 0.00 | - | 1 | 4 | 33.75% |
| NOW240920P00820000 | 2024-05-23 12:11PM EDT | 2024-09-20 | 72.50 | 80.20 | 84.20 | -1.50 | -2.03% | 1 | 4 | 25.95% |
| NOW250117P00820000 | 2024-04-12 3:48PM EDT | 2025-01-17 | 112.30 | 115.80 | 120.50 | 0.00 | - | 7 | 7 | 33.85% |
| NOW250321P00820000 | 2024-05-16 11:06AM EDT | 2025-03-21 | 105.90 | 105.70 | 112.60 | 0.00 | - | 12 | 10 | 27.22% |
| NOW250620P00820000 | 2024-04-05 2:22PM EDT | 2025-06-20 | 124.90 | 140.10 | 148.00 | 0.00 | - | 4 | 20 | 35.22% |
| NOW260116P00820000 | 2024-04-15 12:54PM EDT | 2026-01-16 | 154.37 | 131.30 | 138.50 | 0.00 | - | 2 | 9 | 26.01% |
© 2024 Yahoo. All rights reserved.