ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00690000 | 2024-05-10 10:19AM EDT | 2024-05-17 | 41.53 | 38.20 | 44.40 | +13.18 | +46.49% | 1 | 67 | 49.29% |
| NOW240524C00690000 | 2024-04-26 2:45PM EDT | 2024-05-24 | 48.75 | 42.50 | 47.10 | 0.00 | - | 30 | 36 | 40.48% |
| NOW240531C00690000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 46.79 | 44.50 | 48.00 | -2.01 | -4.12% | 8 | 100 | 34.39% |
| NOW240621C00690000 | 2024-05-10 12:25PM EDT | 2024-06-21 | 54.26 | 51.70 | 56.70 | +2.21 | +4.25% | 6 | 96 | 34.86% |
| NOW240719C00690000 | 2024-05-08 11:50AM EDT | 2024-07-19 | 56.94 | 61.20 | 64.60 | 0.00 | - | 8 | 33 | 33.91% |
| NOW240816C00690000 | 2024-05-10 12:20PM EDT | 2024-08-16 | 75.80 | 73.00 | 75.80 | +3.90 | +5.42% | 84 | 50 | 36.75% |
| NOW240920C00690000 | 2024-05-02 3:10PM EDT | 2024-09-20 | 67.00 | 81.60 | 84.80 | 0.00 | - | 1 | 7 | 37.02% |
| NOW241115C00690000 | 2024-05-06 11:07AM EDT | 2024-11-15 | 100.40 | 97.10 | 102.80 | 0.00 | - | 2 | 8 | 40.17% |
| NOW241220C00690000 | 2024-05-02 3:46PM EDT | 2024-12-20 | 88.80 | 104.40 | 109.50 | 0.00 | - | - | 2 | 40.00% |
| NOW250117C00690000 | 2024-05-07 9:50AM EDT | 2025-01-17 | 96.60 | 110.20 | 118.80 | 0.00 | - | 1 | 32 | 41.77% |
| NOW250321C00690000 | 2024-05-01 12:08PM EDT | 2025-03-21 | 104.73 | 123.70 | 132.80 | 0.00 | - | 1 | 2 | 42.83% |
| NOW250620C00690000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 128.65 | 141.70 | 150.40 | 0.00 | - | 1 | 7 | 43.81% |
| NOW260116C00690000 | 2024-05-02 11:39AM EDT | 2026-01-16 | 154.32 | 172.30 | 179.40 | 0.00 | - | 1 | 16 | 43.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00690000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 0.92 | 0.75 | 1.00 | -1.15 | -55.56% | 101 | 758 | 30.92% |
| NOW240524P00690000 | 2024-05-10 10:11AM EDT | 2024-05-24 | 2.84 | 2.05 | 2.55 | -1.60 | -36.04% | 7 | 52 | 27.24% |
| NOW240531P00690000 | 2024-05-10 2:54PM EDT | 2024-05-31 | 4.03 | 3.70 | 4.40 | -2.33 | -36.64% | 31 | 97 | 26.53% |
| NOW240607P00690000 | 2024-05-10 1:02PM EDT | 2024-06-07 | 5.90 | 5.50 | 6.20 | -1.46 | -19.84% | 1 | 8 | 26.17% |
| NOW240614P00690000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 8.05 | 7.20 | 11.90 | -2.61 | -24.48% | 13 | 4 | 31.61% |
| NOW240621P00690000 | 2024-05-10 2:32PM EDT | 2024-06-21 | 9.30 | 8.80 | 9.50 | -2.95 | -24.08% | 2 | 310 | 25.73% |
| NOW240719P00690000 | 2024-05-10 10:38AM EDT | 2024-07-19 | 15.60 | 14.60 | 15.70 | -2.40 | -13.33% | 2 | 276 | 25.77% |
| NOW240816P00690000 | 2024-05-10 9:41AM EDT | 2024-08-16 | 25.42 | 24.10 | 25.60 | -9.06 | -26.28% | 1 | 43 | 29.20% |
| NOW240920P00690000 | 2024-05-09 12:36PM EDT | 2024-09-20 | 32.60 | 29.90 | 31.30 | 0.00 | - | 1 | 16 | 28.60% |
| NOW241115P00690000 | 2024-05-07 10:07AM EDT | 2024-11-15 | 51.60 | 41.10 | 43.30 | 0.00 | - | 15 | 17 | 30.16% |
| NOW241220P00690000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 59.40 | 45.30 | 47.50 | 0.00 | - | 20 | 23 | 29.66% |
| NOW250117P00690000 | 2024-05-02 12:08PM EDT | 2025-01-17 | 66.80 | 47.90 | 51.00 | 0.00 | - | 1 | 158 | 29.50% |
| NOW250321P00690000 | 2024-05-03 3:40PM EDT | 2025-03-21 | 64.80 | 54.90 | 59.50 | 0.00 | - | 5 | 3 | 29.72% |
| NOW250620P00690000 | 2024-05-03 10:00AM EDT | 2025-06-20 | 72.73 | 65.70 | 69.90 | 0.00 | - | 1 | 45 | 29.77% |
| NOW260116P00690000 | 2024-04-24 1:53PM EDT | 2026-01-16 | 86.90 | 81.60 | 86.70 | 0.00 | - | 2 | 117 | 28.86% |
© 2024 Yahoo. All rights reserved.