ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00650000 | 2024-05-10 2:49PM EDT | 2024-05-17 | 80.90 | 76.00 | 84.00 | +3.90 | +5.06% | 15 | 69 | 78.01% |
| NOW240531C00650000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 77.26 | 78.10 | 86.50 | 0.00 | - | 3 | 5 | 49.64% |
| NOW240607C00650000 | 2024-04-30 11:18AM EDT | 2024-06-07 | 67.00 | 80.00 | 87.80 | 0.00 | - | - | 1 | 45.50% |
| NOW240621C00650000 | 2024-05-09 11:17AM EDT | 2024-06-21 | 88.00 | 84.50 | 91.00 | 0.00 | - | 1 | 209 | 42.04% |
| NOW240719C00650000 | 2024-05-09 2:23PM EDT | 2024-07-19 | 85.75 | 90.80 | 95.30 | 0.00 | - | 15 | 40 | 37.24% |
| NOW240816C00650000 | 2024-05-09 1:25PM EDT | 2024-08-16 | 99.66 | 100.80 | 105.90 | 0.00 | - | 6 | 28 | 40.56% |
| NOW240920C00650000 | 2024-04-05 3:39PM EDT | 2024-09-20 | 168.00 | 103.50 | 107.10 | 0.00 | - | 1 | 9 | 35.62% |
| NOW241115C00650000 | 2024-04-03 2:03PM EDT | 2024-11-15 | 165.50 | 116.50 | 122.50 | 0.00 | - | 1 | 3 | 38.65% |
| NOW250117C00650000 | 2024-05-10 10:03AM EDT | 2025-01-17 | 139.70 | 132.90 | 141.30 | +12.70 | +10.00% | 1 | 232 | 42.40% |
| NOW250620C00650000 | 2024-04-04 1:33PM EDT | 2025-06-20 | 220.26 | 157.60 | 166.10 | 0.00 | - | 2 | 2 | 42.49% |
| NOW260116C00650000 | 2024-05-08 3:15PM EDT | 2026-01-16 | 192.40 | 193.10 | 203.70 | 0.00 | - | 2 | 20 | 45.67% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00650000 | 2024-05-10 1:57PM EDT | 2024-05-17 | 0.28 | 0.10 | 0.55 | -0.12 | -30.00% | 1 | 388 | 48.95% |
| NOW240524P00650000 | 2024-05-09 11:22AM EDT | 2024-05-24 | 0.70 | 0.40 | 0.55 | 0.00 | - | 7 | 25 | 33.25% |
| NOW240531P00650000 | 2024-05-10 10:27AM EDT | 2024-05-31 | 0.99 | 0.60 | 1.20 | -0.48 | -32.65% | 6 | 88 | 31.15% |
| NOW240607P00650000 | 2024-05-10 2:37PM EDT | 2024-06-07 | 1.60 | 1.10 | 1.85 | -0.65 | -28.89% | 9 | 62 | 29.54% |
| NOW240614P00650000 | 2024-05-09 10:25AM EDT | 2024-06-14 | 3.40 | 2.10 | 3.00 | 0.00 | - | 2 | 28 | 29.76% |
| NOW240621P00650000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 3.15 | 2.85 | 3.20 | -1.16 | -26.91% | 28 | 509 | 27.58% |
| NOW240719P00650000 | 2024-05-10 2:11PM EDT | 2024-07-19 | 6.84 | 6.60 | 7.10 | -1.56 | -18.57% | 2 | 45 | 27.27% |
| NOW240816P00650000 | 2024-05-10 3:52PM EDT | 2024-08-16 | 14.19 | 13.50 | 14.30 | -0.86 | -5.71% | 2 | 44 | 30.30% |
| NOW240920P00650000 | 2024-05-09 10:34AM EDT | 2024-09-20 | 20.30 | 18.10 | 19.30 | 0.00 | - | 2 | 249 | 29.84% |
| NOW241115P00650000 | 2024-05-02 11:43AM EDT | 2024-11-15 | 42.85 | 27.70 | 29.60 | 0.00 | - | 1 | 11 | 31.20% |
| NOW241220P00650000 | 2024-05-08 9:48AM EDT | 2024-12-20 | 36.20 | 31.70 | 33.80 | 0.00 | - | 1 | 1 | 30.88% |
| NOW250117P00650000 | 2024-05-10 2:07PM EDT | 2025-01-17 | 35.70 | 34.90 | 37.00 | -2.55 | -6.67% | 3 | 845 | 30.69% |
| NOW250321P00650000 | 2024-05-10 10:17AM EDT | 2025-03-21 | 43.00 | 40.70 | 44.40 | -2.00 | -4.44% | 1 | 37 | 30.65% |
| NOW250620P00650000 | 2024-05-07 1:11PM EDT | 2025-06-20 | 57.89 | 50.60 | 55.20 | 0.00 | - | 1 | 6 | 31.05% |
| NOW260116P00650000 | 2024-05-07 3:28PM EDT | 2026-01-16 | 74.88 | 65.20 | 72.60 | 0.00 | - | 1 | 117 | 30.43% |
© 2024 Yahoo. All rights reserved.