ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:610.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00610000 | 2024-03-26 3:23PM EDT | 2024-05-17 | 183.77 | 103.20 | 112.60 | 0.00 | - | 2 | 106 | 0.00% |
| NOW240531C00610000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 115.72 | 114.80 | 126.00 | 0.00 | - | 10 | 20 | 55.69% |
| NOW240621C00610000 | 2024-05-06 3:34PM EDT | 2024-06-21 | 120.30 | 118.70 | 128.70 | 0.00 | - | 1 | 172 | 56.35% |
| NOW240719C00610000 | 2024-03-21 10:52AM EDT | 2024-07-19 | 187.10 | 122.00 | 127.70 | 0.00 | - | 5 | 15 | 41.83% |
| NOW240816C00610000 | 2024-05-10 10:53AM EDT | 2024-08-16 | 136.80 | 131.80 | 135.60 | 0.00 | - | 10 | 48 | 43.72% |
| NOW240920C00610000 | 2024-03-13 12:19PM EDT | 2024-09-20 | 209.80 | 182.50 | 191.40 | 0.00 | - | - | 1 | 75.49% |
| NOW241220C00610000 | 2024-03-15 9:31AM EDT | 2024-12-20 | 196.10 | 201.70 | 212.50 | 0.00 | - | - | 1 | 68.67% |
| NOW250117C00610000 | 2024-04-30 9:45AM EDT | 2025-01-17 | 158.76 | 161.50 | 166.50 | 0.00 | - | 5 | 13 | 44.21% |
| NOW250620C00610000 | 2024-04-15 10:21AM EDT | 2025-06-20 | 238.20 | 184.70 | 194.80 | 0.00 | - | 5 | 6 | 46.08% |
| NOW260116C00610000 | 2024-01-04 3:11PM EDT | 2026-01-16 | 189.35 | 266.50 | 277.20 | 0.00 | - | 5 | 5 | 61.90% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00610000 | 2024-05-10 1:54PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.95 | -0.05 | -50.00% | 1 | 65 | 75.15% |
| NOW240524P00610000 | 2024-04-25 9:47AM EDT | 2024-05-24 | 3.21 | 0.05 | 1.50 | 0.00 | - | 1 | 7 | 52.15% |
| NOW240531P00610000 | 2024-05-10 1:23PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.55 | 0.00 | - | 1 | 50 | 39.14% |
| NOW240607P00610000 | 2024-05-07 11:41AM EDT | 2024-06-07 | 1.35 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 35.23% |
| NOW240614P00610000 | 2024-05-07 12:03PM EDT | 2024-06-14 | 1.80 | 0.35 | 2.15 | 0.00 | - | - | 1 | 38.43% |
| NOW240621P00610000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 1.15 | 0.80 | 1.30 | +0.05 | +4.55% | 6 | 255 | 31.43% |
| NOW240719P00610000 | 2024-05-10 9:32AM EDT | 2024-07-19 | 3.40 | 2.80 | 3.20 | 0.00 | - | 16 | 50 | 29.40% |
| NOW240816P00610000 | 2024-05-10 10:07AM EDT | 2024-08-16 | 7.30 | 7.20 | 7.70 | 0.00 | - | 1 | 21 | 31.71% |
| NOW240920P00610000 | 2024-05-10 10:35AM EDT | 2024-09-20 | 11.33 | 10.00 | 11.30 | 0.00 | - | 20 | 239 | 30.93% |
| NOW250117P00610000 | 2024-05-09 3:10PM EDT | 2025-01-17 | 26.60 | 24.40 | 26.00 | 0.00 | - | 1 | 471 | 31.62% |
| NOW250620P00610000 | 2024-04-15 10:39AM EDT | 2025-06-20 | 45.00 | 37.60 | 41.30 | 0.00 | - | 162 | 250 | 31.49% |
| NOW260116P00610000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 57.00 | 53.20 | 55.70 | 0.00 | - | 1 | 1 | 30.33% |
© 2024 Yahoo. All rights reserved.