ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00660000 | 2024-05-10 3:10PM EDT | 2024-05-17 | 70.62 | 66.00 | 74.00 | +7.78 | +12.38% | 6 | 147 | 70.54% |
| NOW240621C00660000 | 2024-05-07 2:57PM EDT | 2024-06-21 | 63.12 | 76.00 | 80.40 | 0.00 | - | 9 | 151 | 37.69% |
| NOW240719C00660000 | 2024-04-16 11:50AM EDT | 2024-07-19 | 110.30 | 82.60 | 86.40 | 0.00 | - | 5 | 30 | 35.52% |
| NOW240816C00660000 | 2024-05-10 12:18PM EDT | 2024-08-16 | 97.40 | 93.70 | 96.90 | +7.97 | +8.91% | 37 | 39 | 38.66% |
| NOW240920C00660000 | 2024-05-08 9:51AM EDT | 2024-09-20 | 97.70 | 101.40 | 106.10 | 0.00 | - | 1 | 10 | 39.32% |
| NOW241115C00660000 | 2024-03-12 3:57PM EDT | 2024-11-15 | 185.00 | 163.30 | 170.20 | 0.00 | - | - | 2 | 65.41% |
| NOW241220C00660000 | 2024-05-01 1:37PM EDT | 2024-12-20 | 104.00 | 122.90 | 130.70 | 0.00 | - | - | 1 | 42.49% |
| NOW250117C00660000 | 2024-04-24 12:43PM EDT | 2025-01-17 | 149.10 | 128.40 | 134.90 | 0.00 | - | 20 | 149 | 41.99% |
| NOW250321C00660000 | 2024-04-29 10:11AM EDT | 2025-03-21 | 147.00 | 139.10 | 148.40 | 0.00 | - | - | 1 | 43.09% |
| NOW250620C00660000 | 2024-01-31 2:42PM EDT | 2025-06-20 | 202.97 | 204.50 | 211.70 | 0.00 | - | - | 1 | 59.54% |
| NOW260116C00660000 | 2024-04-25 10:13AM EDT | 2026-01-16 | 183.00 | 186.40 | 198.80 | 0.00 | - | 1 | 11 | 45.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00660000 | 2024-05-10 1:57PM EDT | 2024-05-17 | 0.32 | 0.20 | 0.50 | -0.43 | -57.33% | 24 | 681 | 42.77% |
| NOW240524P00660000 | 2024-05-09 1:30PM EDT | 2024-05-24 | 1.05 | 0.35 | 0.90 | 0.00 | - | 3 | 15 | 32.48% |
| NOW240531P00660000 | 2024-05-10 11:37AM EDT | 2024-05-31 | 1.40 | 0.95 | 1.45 | -1.20 | -46.15% | 2 | 44 | 29.04% |
| NOW240607P00660000 | 2024-05-10 12:47PM EDT | 2024-06-07 | 2.10 | 1.80 | 2.30 | -0.83 | -28.33% | 1 | 24 | 27.99% |
| NOW240614P00660000 | 2024-05-09 3:19PM EDT | 2024-06-14 | 4.65 | 3.20 | 3.90 | 0.00 | - | 43 | 58 | 28.95% |
| NOW240621P00660000 | 2024-05-10 3:05PM EDT | 2024-06-21 | 4.20 | 3.80 | 4.20 | -1.57 | -27.21% | 14 | 237 | 26.97% |
| NOW240719P00660000 | 2024-05-10 12:33PM EDT | 2024-07-19 | 8.40 | 8.10 | 8.90 | -2.60 | -23.64% | 8 | 116 | 27.06% |
| NOW240816P00660000 | 2024-05-09 11:15AM EDT | 2024-08-16 | 16.90 | 15.70 | 16.60 | -0.70 | -3.98% | 1 | 26 | 29.96% |
| NOW240920P00660000 | 2024-05-07 12:32PM EDT | 2024-09-20 | 26.60 | 20.70 | 21.80 | 0.00 | - | 2 | 154 | 29.45% |
| NOW241115P00660000 | 2024-04-26 10:11AM EDT | 2024-11-15 | 37.90 | 30.60 | 32.90 | 0.00 | - | 1 | 51 | 31.06% |
| NOW241220P00660000 | 2024-05-09 1:24PM EDT | 2024-12-20 | 37.75 | 34.60 | 36.80 | 0.00 | - | 2 | 0 | 30.52% |
| NOW250117P00660000 | 2024-05-02 1:01PM EDT | 2025-01-17 | 53.50 | 37.00 | 40.20 | 0.00 | - | 1 | 247 | 30.39% |
| NOW250321P00660000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 52.90 | 44.00 | 47.60 | 0.00 | - | 2 | 2 | 30.29% |
| NOW250620P00660000 | 2024-05-06 12:58PM EDT | 2025-06-20 | 59.77 | 53.50 | 58.20 | 0.00 | - | 1 | 6 | 30.57% |
| NOW260116P00660000 | 2024-02-07 2:12PM EDT | 2026-01-16 | 62.70 | 73.90 | 80.00 | 0.00 | - | 11 | 13 | 31.22% |
© 2024 Yahoo. All rights reserved.