ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00550000 | 2024-04-12 12:38PM EDT | 2024-05-17 | 224.75 | 174.50 | 187.00 | 0.00 | - | 6 | 31 | 114.55% |
| NOW240621C00550000 | 2024-03-07 11:19AM EDT | 2024-06-21 | 201.10 | 234.90 | 247.70 | 0.00 | - | 1 | 51 | 157.64% |
| NOW240816C00550000 | 2024-04-18 3:32PM EDT | 2024-08-16 | 197.00 | 184.60 | 197.70 | 0.00 | - | - | 78 | 50.20% |
| NOW240920C00550000 | 2024-04-30 3:24PM EDT | 2024-09-20 | 168.20 | 190.20 | 199.90 | 0.00 | - | 2 | 3 | 52.51% |
| NOW250117C00550000 | 2024-05-01 1:37PM EDT | 2025-01-17 | 182.90 | 209.10 | 217.20 | 0.00 | - | 1 | 78 | 49.49% |
| NOW250620C00550000 | 2024-02-05 11:18AM EDT | 2025-06-20 | 283.90 | 252.00 | 262.10 | 0.00 | - | 1 | 13 | 57.12% |
| NOW260116C00550000 | 2024-01-17 4:35PM EDT | 2026-01-16 | 267.00 | 294.50 | 306.50 | 0.00 | - | 1 | 9 | 61.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00550000 | 2024-05-06 9:46AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.95 | -0.25 | -71.43% | 22 | 120 | 102.83% |
| NOW240621P00550000 | 2024-04-26 2:10PM EDT | 2024-06-21 | 1.10 | 0.35 | 0.65 | 0.00 | - | 18 | 105 | 41.19% |
| NOW240719P00550000 | 2024-05-02 2:08PM EDT | 2024-07-19 | 1.20 | 0.60 | 1.00 | -1.69 | -58.48% | 1 | 12 | 34.01% |
| NOW240816P00550000 | 2024-04-29 12:16PM EDT | 2024-08-16 | 3.90 | 2.30 | 3.30 | -0.90 | -18.75% | 1 | 144 | 36.12% |
| NOW240920P00550000 | 2024-04-24 3:38PM EDT | 2024-09-20 | 6.29 | 4.20 | 4.70 | -0.63 | -9.10% | 4 | 63 | 33.64% |
| NOW250117P00550000 | 2024-05-02 2:48PM EDT | 2025-01-17 | 16.10 | 12.50 | 14.40 | -4.10 | -20.30% | 1 | 129 | 33.77% |
| NOW250321P00550000 | 2024-05-03 10:00AM EDT | 2025-03-21 | 21.10 | 16.90 | 19.90 | 0.00 | - | 1 | 1 | 33.93% |
| NOW250620P00550000 | 2024-05-06 2:04PM EDT | 2025-06-20 | 27.40 | 23.50 | 26.30 | 0.00 | - | 1 | 6 | 33.37% |
| NOW260116P00550000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 41.90 | 34.90 | 39.70 | -6.40 | -13.25% | 1 | 29 | 32.53% |
© 2024 Yahoo. All rights reserved.