ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00590000 | 2024-04-30 9:42AM EDT | 2024-05-17 | 127.80 | 135.00 | 145.00 | 0.00 | - | 2 | 22 | 71.58% |
| NOW240621C00590000 | 2024-03-07 2:13PM EDT | 2024-06-21 | 185.30 | 198.30 | 206.80 | 0.00 | - | 1 | 42 | 137.63% |
| NOW240719C00590000 | 2024-03-21 12:36PM EDT | 2024-07-19 | 208.50 | 139.10 | 144.30 | 0.00 | - | 19 | 33 | 36.84% |
| NOW240816C00590000 | 2024-04-30 12:48PM EDT | 2024-08-16 | 130.40 | 149.00 | 158.50 | 0.00 | - | 1 | 6 | 49.30% |
| NOW240920C00590000 | 2024-04-26 12:31PM EDT | 2024-09-20 | 164.80 | 156.40 | 162.30 | 0.00 | - | 2 | 3 | 45.63% |
| NOW241220C00590000 | 2024-04-11 12:14PM EDT | 2024-12-20 | 221.34 | 171.00 | 179.70 | 0.00 | - | - | 2 | 45.93% |
| NOW250117C00590000 | 2024-04-30 3:24PM EDT | 2025-01-17 | 159.10 | 177.20 | 185.70 | 0.00 | - | 2 | 38 | 46.60% |
| NOW250620C00590000 | 2024-04-05 12:55PM EDT | 2025-06-20 | 266.90 | 193.10 | 202.50 | 0.00 | - | 2 | 2 | 43.75% |
| NOW260116C00590000 | 2024-05-09 1:01PM EDT | 2026-01-16 | 233.00 | 226.00 | 240.30 | 0.00 | - | 1 | 3 | 47.99% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00590000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 0.20 | 0.05 | 1.50 | -0.30 | -60.00% | 3 | 496 | 86.62% |
| NOW240524P00590000 | 2024-04-22 11:30AM EDT | 2024-05-24 | 3.50 | 0.05 | 0.25 | 0.00 | - | - | 1 | 49.76% |
| NOW240531P00590000 | 2024-04-25 3:44PM EDT | 2024-05-31 | 1.86 | 0.05 | 0.50 | 0.00 | - | - | 32 | 44.26% |
| NOW240607P00590000 | 2024-05-02 3:30PM EDT | 2024-06-07 | 0.44 | 0.20 | 0.70 | -1.46 | -76.84% | 2 | 4 | 40.16% |
| NOW240621P00590000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.88 | 0.45 | 1.00 | -1.27 | -59.07% | 3 | 291 | 34.62% |
| NOW240719P00590000 | 2024-05-02 9:41AM EDT | 2024-07-19 | 2.03 | 1.55 | 2.35 | -4.87 | -70.58% | 4 | 35 | 31.56% |
| NOW240816P00590000 | 2024-04-29 1:00PM EDT | 2024-08-16 | 7.40 | 4.90 | 5.50 | -1.30 | -14.94% | 1 | 21 | 32.78% |
| NOW240920P00590000 | 2024-04-29 2:43PM EDT | 2024-09-20 | 8.20 | 8.10 | 8.40 | -4.00 | -32.79% | 2 | 30 | 31.82% |
| NOW250117P00590000 | 2024-05-02 2:40PM EDT | 2025-01-17 | 29.70 | 19.70 | 21.60 | 0.00 | - | 1 | 54 | 32.53% |
| NOW250620P00590000 | 2024-04-22 12:36PM EDT | 2025-06-20 | 46.45 | 32.10 | 35.70 | 0.00 | - | 1 | 41 | 32.23% |
| NOW260116P00590000 | 2024-05-01 12:58PM EDT | 2026-01-16 | 61.00 | 46.00 | 50.70 | 0.00 | - | 7 | 16 | 31.45% |
© 2024 Yahoo. All rights reserved.