ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00620000 | 2024-03-18 11:01AM EDT | 2024-05-17 | 148.70 | 119.70 | 128.80 | 0.00 | - | 4 | 53 | 165.30% |
| NOW240524C00620000 | 2024-05-01 1:33PM EDT | 2024-05-24 | 101.40 | 104.00 | 115.80 | +27.83 | +37.83% | 2 | 10 | 78.57% |
| NOW240531C00620000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 106.22 | 107.00 | 118.00 | 0.00 | - | 10 | 20 | 50.33% |
| NOW240621C00620000 | 2024-04-25 9:57AM EDT | 2024-06-21 | 102.34 | 110.60 | 121.20 | +12.09 | +13.40% | 1 | 86 | 53.35% |
| NOW240719C00620000 | 2024-03-21 11:03AM EDT | 2024-07-19 | 178.50 | 114.20 | 119.20 | 0.00 | - | 4 | 9 | 38.18% |
| NOW240816C00620000 | 2024-05-01 9:34AM EDT | 2024-08-16 | 127.50 | 123.00 | 130.50 | +25.50 | +25.00% | 1 | 3,512 | 43.91% |
| NOW240920C00620000 | 2024-05-10 10:32AM EDT | 2024-09-20 | 133.00 | 131.70 | 137.00 | +8.00 | +6.40% | 4 | 6 | 42.71% |
| NOW241115C00620000 | 2024-04-30 1:22PM EDT | 2024-11-15 | 127.00 | 141.50 | 151.90 | 0.00 | - | - | 1 | 44.96% |
| NOW241220C00620000 | 2024-04-30 3:24PM EDT | 2024-12-20 | 133.10 | 148.00 | 158.40 | 0.00 | - | 1 | 4 | 44.80% |
| NOW250117C00620000 | 2024-04-30 3:24PM EDT | 2025-01-17 | 138.60 | 154.40 | 163.20 | 0.00 | - | 1 | 15 | 44.65% |
| NOW260116C00620000 | 2024-04-25 11:52AM EDT | 2026-01-16 | 204.60 | 208.50 | 221.10 | 0.00 | - | 1 | 7 | 46.68% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00620000 | 2024-05-03 10:59AM EDT | 2024-05-17 | 0.10 | 0.05 | 1.45 | -0.47 | -82.46% | 13 | 66 | 75.39% |
| NOW240524P00620000 | 2024-04-26 1:08PM EDT | 2024-05-24 | 1.65 | 0.10 | 0.30 | 0.00 | - | 2 | 35 | 42.09% |
| NOW240531P00620000 | 2024-05-03 10:52AM EDT | 2024-05-31 | 0.45 | 0.15 | 0.70 | -1.12 | -71.34% | 1 | 6 | 38.21% |
| NOW240607P00620000 | 2024-05-03 10:45AM EDT | 2024-06-07 | 1.55 | 0.30 | 1.00 | -0.75 | -32.61% | 1 | 21 | 34.83% |
| NOW240614P00620000 | 2024-05-02 1:55PM EDT | 2024-06-14 | 2.00 | 0.85 | 2.90 | -3.72 | -65.03% | 3 | 14 | 38.83% |
| NOW240621P00620000 | 2024-05-06 9:47AM EDT | 2024-06-21 | 1.45 | 1.10 | 1.40 | -2.26 | -60.92% | 5 | 114 | 29.98% |
| NOW240719P00620000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 3.65 | 3.40 | 3.80 | -4.15 | -53.21% | 8 | 55 | 28.99% |
| NOW240816P00620000 | 2024-05-03 2:35PM EDT | 2024-08-16 | 8.90 | 8.00 | 8.90 | -4.06 | -31.33% | 2 | 41 | 31.53% |
| NOW240920P00620000 | 2024-04-30 11:06AM EDT | 2024-09-20 | 20.40 | 11.80 | 12.90 | 0.00 | - | 4 | 256 | 30.89% |
| NOW241115P00620000 | 2024-04-30 3:55PM EDT | 2024-11-15 | 22.00 | 19.90 | 22.00 | -10.50 | -32.31% | 5 | 6 | 32.34% |
| NOW241220P00620000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 37.00 | 23.50 | 25.60 | 0.00 | - | 1 | 4 | 31.87% |
| NOW250117P00620000 | 2024-05-02 1:17PM EDT | 2025-01-17 | 29.50 | 26.20 | 28.20 | -9.00 | -23.38% | 1 | 269 | 31.48% |
| NOW250620P00620000 | 2024-04-25 1:29PM EDT | 2025-06-20 | 45.13 | 39.90 | 45.40 | -8.56 | -15.94% | 1 | 2 | 31.94% |
| NOW260116P00620000 | 2024-05-07 2:21PM EDT | 2026-01-16 | 64.00 | 55.30 | 60.20 | 0.00 | - | 1 | 17 | 30.69% |
© 2024 Yahoo. All rights reserved.