ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00640000 | 2024-04-29 9:40AM EDT | 2024-05-17 | 84.50 | 86.00 | 94.00 | 0.00 | - | 1 | 31 | 85.44% |
| NOW240524C00640000 | 2024-05-01 1:33PM EDT | 2024-05-24 | 55.70 | 87.00 | 95.00 | 0.00 | - | - | 1 | 61.86% |
| NOW240621C00640000 | 2024-04-15 1:06PM EDT | 2024-06-21 | 126.00 | 92.00 | 100.00 | 0.00 | - | 1 | 76 | 43.87% |
| NOW240719C00640000 | 2024-04-30 12:33PM EDT | 2024-07-19 | 83.75 | 99.40 | 103.40 | 0.00 | - | 9 | 24 | 37.91% |
| NOW240816C00640000 | 2024-05-01 1:22PM EDT | 2024-08-16 | 85.20 | 107.70 | 112.60 | 0.00 | - | 20 | 16 | 40.42% |
| NOW240920C00640000 | 2023-12-13 4:22PM EDT | 2024-09-20 | 138.80 | 144.40 | 146.60 | 0.00 | - | - | 2 | 57.47% |
| NOW241220C00640000 | 2024-03-06 2:50PM EDT | 2024-12-20 | 165.00 | 192.00 | 200.20 | 0.00 | - | 2 | 2 | 69.71% |
| NOW250117C00640000 | 2024-04-04 12:09PM EDT | 2025-01-17 | 199.60 | 133.50 | 141.50 | 0.00 | - | 6 | 286 | 39.74% |
| NOW250321C00640000 | 2024-04-30 3:49PM EDT | 2025-03-21 | 137.70 | 151.30 | 161.50 | 0.00 | - | 1 | 4 | 44.10% |
| NOW260116C00640000 | 2024-05-01 1:11PM EDT | 2026-01-16 | 179.01 | 199.60 | 209.60 | 0.00 | - | 1 | 20 | 46.04% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00640000 | 2024-05-09 12:17PM EDT | 2024-05-17 | 0.30 | 0.10 | 0.40 | 0.00 | - | 2 | 181 | 51.61% |
| NOW240524P00640000 | 2024-05-09 12:13PM EDT | 2024-05-24 | 0.55 | 0.15 | 0.60 | 0.00 | - | 1 | 28 | 37.50% |
| NOW240531P00640000 | 2024-05-10 10:27AM EDT | 2024-05-31 | 0.69 | 0.35 | 0.95 | -0.41 | -37.27% | 1 | 23 | 32.90% |
| NOW240607P00640000 | 2024-05-07 12:41PM EDT | 2024-06-07 | 2.75 | 0.75 | 1.50 | 0.00 | - | 2 | 19 | 31.09% |
| NOW240614P00640000 | 2024-05-09 10:00AM EDT | 2024-06-14 | 2.92 | 1.60 | 2.20 | 0.00 | - | 1 | 7 | 30.24% |
| NOW240621P00640000 | 2024-05-10 10:55AM EDT | 2024-06-21 | 2.47 | 2.15 | 2.50 | -1.13 | -31.39% | 3 | 591 | 28.42% |
| NOW240719P00640000 | 2024-05-10 2:18PM EDT | 2024-07-19 | 5.51 | 5.20 | 5.80 | -2.09 | -27.50% | 14 | 97 | 27.77% |
| NOW240816P00640000 | 2024-05-08 3:26PM EDT | 2024-08-16 | 14.85 | 11.50 | 12.30 | 0.00 | - | 2 | 107 | 30.69% |
| NOW240920P00640000 | 2024-04-25 10:47AM EDT | 2024-09-20 | 29.60 | 15.80 | 16.90 | 0.00 | - | 1 | 106 | 30.11% |
| NOW241115P00640000 | 2024-04-22 3:49PM EDT | 2024-11-15 | 35.31 | 24.80 | 26.70 | 0.00 | - | 2 | 5 | 31.45% |
| NOW250117P00640000 | 2024-05-02 1:04PM EDT | 2025-01-17 | 45.70 | 31.80 | 34.00 | 0.00 | - | 3 | 196 | 30.99% |
| NOW250620P00640000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 62.04 | 47.30 | 51.10 | 0.00 | - | 1 | 3 | 31.07% |
| NOW260116P00640000 | 2024-05-06 12:58PM EDT | 2026-01-16 | 68.64 | 62.00 | 69.00 | 0.00 | - | 1 | 6 | 30.71% |
© 2024 Yahoo. All rights reserved.