ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00670000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 51.09 | 57.20 | 63.70 | 0.00 | - | 1 | 180 | 61.54% |
| NOW240524C00670000 | 2024-05-03 11:19AM EDT | 2024-05-24 | 52.20 | 58.50 | 65.70 | 0.00 | - | 1 | 2 | 48.13% |
| NOW240531C00670000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 50.16 | 59.50 | 67.50 | 0.00 | - | 11 | 15 | 42.91% |
| NOW240621C00670000 | 2024-05-08 11:13AM EDT | 2024-06-21 | 62.96 | 67.60 | 72.10 | 0.00 | - | 14 | 131 | 36.59% |
| NOW240719C00670000 | 2024-05-08 11:00AM EDT | 2024-07-19 | 71.91 | 74.60 | 78.90 | 0.00 | - | 7 | 46 | 35.04% |
| NOW240816C00670000 | 2024-05-09 3:16PM EDT | 2024-08-16 | 89.30 | 86.00 | 89.60 | +7.00 | +8.51% | 1 | 15 | 37.99% |
| NOW240920C00670000 | 2024-05-10 1:00PM EDT | 2024-09-20 | 98.00 | 94.10 | 99.50 | +5.10 | +5.49% | 1 | 9 | 38.99% |
| NOW241115C00670000 | 2024-05-07 11:21AM EDT | 2024-11-15 | 102.00 | 108.30 | 116.10 | 0.00 | - | 1 | 2 | 41.48% |
| NOW250117C00670000 | 2024-05-07 3:24PM EDT | 2025-01-17 | 127.20 | 122.40 | 128.90 | +12.85 | +11.24% | 2 | 149 | 41.71% |
| NOW250620C00670000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 139.20 | 149.10 | 159.70 | 0.00 | - | - | 1 | 43.78% |
| NOW260116C00670000 | 2024-01-25 3:31PM EDT | 2026-01-16 | 215.40 | 223.80 | 232.00 | 0.00 | - | 1 | 21 | 55.43% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00670000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 0.40 | 0.20 | 0.50 | -0.30 | -42.86% | 10 | 373 | 37.40% |
| NOW240524P00670000 | 2024-05-10 3:04PM EDT | 2024-05-24 | 1.00 | 0.70 | 1.75 | -0.80 | -44.44% | 13 | 27 | 33.26% |
| NOW240531P00670000 | 2024-05-10 1:23PM EDT | 2024-05-31 | 1.86 | 1.50 | 2.05 | -1.26 | -40.38% | 20 | 99 | 27.94% |
| NOW240607P00670000 | 2024-05-09 11:22AM EDT | 2024-06-07 | 2.99 | 2.60 | 3.10 | -0.98 | -24.69% | 10 | 36 | 27.01% |
| NOW240614P00670000 | 2024-05-10 10:52AM EDT | 2024-06-14 | 5.50 | 4.30 | 6.00 | -0.65 | -10.57% | 1 | 67 | 29.93% |
| NOW240621P00670000 | 2024-05-10 3:05PM EDT | 2024-06-21 | 5.45 | 5.20 | 5.60 | -1.86 | -25.44% | 20 | 401 | 26.58% |
| NOW240719P00670000 | 2024-05-10 2:37PM EDT | 2024-07-19 | 10.60 | 9.80 | 10.80 | -2.50 | -19.08% | 15 | 40 | 26.61% |
| NOW240816P00670000 | 2024-05-10 3:52PM EDT | 2024-08-16 | 19.00 | 18.30 | 19.30 | -3.40 | -15.18% | 2 | 108 | 29.72% |
| NOW240920P00670000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 38.20 | 23.50 | 24.60 | 0.00 | - | 1 | 20 | 29.11% |
| NOW241115P00670000 | 2024-05-08 12:20PM EDT | 2024-11-15 | 34.95 | 34.00 | 36.10 | -3.69 | -9.55% | 1 | 56 | 30.74% |
| NOW241220P00670000 | 2024-05-09 1:24PM EDT | 2024-12-20 | 41.20 | 37.90 | 39.90 | 0.00 | - | 2 | 2 | 30.11% |
| NOW250117P00670000 | 2024-05-07 12:41PM EDT | 2025-01-17 | 49.40 | 40.90 | 43.60 | 0.00 | - | 23 | 298 | 30.09% |
| NOW250321P00670000 | 2024-05-07 10:10AM EDT | 2025-03-21 | 57.70 | 47.30 | 51.70 | 0.00 | - | - | 1 | 30.24% |
| NOW250620P00670000 | 2024-04-30 1:11PM EDT | 2025-06-20 | 73.00 | 58.00 | 61.80 | 0.00 | - | 1 | 59 | 30.25% |
| NOW260116P00670000 | 2024-04-24 1:51PM EDT | 2026-01-16 | 79.40 | 73.50 | 78.50 | 0.00 | - | 2 | 12 | 29.38% |
© 2024 Yahoo. All rights reserved.