ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:540.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00540000 | 2024-01-09 1:59PM EDT | 2024-05-17 | 177.92 | 262.40 | 271.80 | 0.00 | - | 5 | 11 | 531.69% |
| NOW240621C00540000 | 2024-03-11 3:54PM EDT | 2024-06-21 | 227.30 | 233.10 | 243.30 | 0.00 | - | 1 | 30 | 145.86% |
| NOW240719C00540000 | 2024-04-18 3:26PM EDT | 2024-07-19 | 205.00 | 0.00 | 0.00 | 0.00 | - | 78 | 49 | 0.00% |
| NOW240920C00540000 | 2024-02-09 3:24PM EDT | 2024-09-20 | 296.50 | 238.50 | 250.40 | 0.00 | - | - | 1 | 85.75% |
| NOW241220C00540000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 202.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NOW250117C00540000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 215.20 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| NOW260116C00540000 | 2024-02-12 11:34AM EDT | 2026-01-16 | 341.10 | 324.10 | 333.70 | 0.00 | - | 2 | 3 | 70.17% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00540000 | 2024-05-10 2:19PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 237 | 50.00% |
| NOW240531P00540000 | 2024-05-08 12:48PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| NOW240607P00540000 | 2024-05-01 2:27PM EDT | 2024-06-07 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NOW240621P00540000 | 2024-05-09 9:42AM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 12.50% |
| NOW240719P00540000 | 2024-05-06 3:40PM EDT | 2024-07-19 | 1.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NOW240816P00540000 | 2024-04-30 11:05AM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| NOW240920P00540000 | 2024-05-10 11:48AM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| NOW241115P00540000 | 2024-04-25 10:53AM EDT | 2024-11-15 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NOW241220P00540000 | 2024-05-07 1:58PM EDT | 2024-12-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 6.25% |
| NOW250117P00540000 | 2024-05-02 3:03PM EDT | 2025-01-17 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 6.25% |
| NOW250321P00540000 | 2024-04-25 3:01PM EDT | 2025-03-21 | 23.17 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| NOW250620P00540000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 6.25% |
| NOW260116P00540000 | 2024-05-08 9:58AM EDT | 2026-01-16 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
© 2024 Yahoo. All rights reserved.