ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00700000 | 2024-05-10 2:39PM EDT | 2024-05-17 | 31.90 | 30.40 | 34.00 | +7.60 | +31.28% | 5 | 235 | 39.62% |
| NOW240524C00700000 | 2024-05-10 2:39PM EDT | 2024-05-24 | 34.90 | 34.50 | 36.50 | +8.93 | +34.39% | 1 | 9 | 33.03% |
| NOW240531C00700000 | 2024-05-08 1:50PM EDT | 2024-05-31 | 33.00 | 36.70 | 40.00 | 0.00 | - | 31 | 83 | 32.91% |
| NOW240607C00700000 | 2024-05-08 1:52PM EDT | 2024-06-07 | 34.60 | 39.50 | 42.90 | 0.00 | - | 13 | 14 | 32.58% |
| NOW240621C00700000 | 2024-05-09 12:02PM EDT | 2024-06-21 | 46.25 | 44.60 | 46.90 | +2.65 | +6.08% | 3 | 399 | 31.04% |
| NOW240719C00700000 | 2024-05-10 9:32AM EDT | 2024-07-19 | 58.50 | 53.80 | 57.10 | +9.22 | +18.71% | 2 | 144 | 32.66% |
| NOW240816C00700000 | 2024-05-09 12:02PM EDT | 2024-08-16 | 66.10 | 67.10 | 70.40 | 0.00 | - | 1 | 64 | 36.92% |
| NOW240920C00700000 | 2024-05-10 2:56PM EDT | 2024-09-20 | 77.95 | 74.70 | 81.40 | +0.21 | +0.27% | 3 | 55 | 38.23% |
| NOW241115C00700000 | 2024-05-07 3:18PM EDT | 2024-11-15 | 83.34 | 91.30 | 97.00 | 0.00 | - | 1 | 17 | 39.82% |
| NOW241220C00700000 | 2024-05-09 10:00AM EDT | 2024-12-20 | 98.40 | 98.70 | 103.60 | 0.00 | - | 1 | 5 | 39.58% |
| NOW250117C00700000 | 2024-05-08 9:31AM EDT | 2025-01-17 | 100.76 | 106.00 | 109.90 | 0.00 | - | 1 | 110 | 40.03% |
| NOW250321C00700000 | 2024-05-07 11:08AM EDT | 2025-03-21 | 110.00 | 118.50 | 124.30 | 0.00 | - | 1 | 28 | 41.36% |
| NOW250620C00700000 | 2024-05-07 10:55AM EDT | 2025-06-20 | 129.00 | 133.60 | 143.10 | 0.00 | - | 1 | 5 | 42.85% |
| NOW260116C00700000 | 2024-05-10 11:06AM EDT | 2026-01-16 | 171.70 | 165.10 | 174.10 | +3.70 | +2.20% | 1 | 56 | 43.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00700000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 1.55 | 1.55 | 1.90 | -2.05 | -56.94% | 69 | 483 | 29.76% |
| NOW240524P00700000 | 2024-05-10 2:54PM EDT | 2024-05-24 | 4.05 | 3.60 | 5.00 | -2.81 | -40.96% | 10 | 39 | 28.93% |
| NOW240531P00700000 | 2024-05-10 1:00PM EDT | 2024-05-31 | 5.90 | 5.50 | 7.20 | -3.08 | -34.30% | 12 | 19 | 27.55% |
| NOW240607P00700000 | 2024-05-10 10:10AM EDT | 2024-06-07 | 7.80 | 7.60 | 9.50 | -4.20 | -35.00% | 3 | 18 | 27.27% |
| NOW240614P00700000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 10.40 | 9.50 | 14.10 | -5.30 | -33.76% | 3 | 1 | 30.30% |
| NOW240621P00700000 | 2024-05-10 1:11PM EDT | 2024-06-21 | 12.15 | 11.40 | 12.10 | -2.65 | -17.91% | 13 | 674 | 25.25% |
| NOW240719P00700000 | 2024-05-10 2:19PM EDT | 2024-07-19 | 18.05 | 17.70 | 18.80 | -3.40 | -15.85% | 11 | 132 | 25.41% |
| NOW240816P00700000 | 2024-05-10 2:33PM EDT | 2024-08-16 | 28.81 | 27.80 | 29.10 | -4.89 | -14.51% | 2 | 141 | 28.83% |
| NOW240920P00700000 | 2024-05-09 9:33AM EDT | 2024-09-20 | 37.23 | 34.00 | 35.00 | 0.00 | - | 2 | 234 | 28.29% |
| NOW241115P00700000 | 2024-05-03 11:44AM EDT | 2024-11-15 | 54.88 | 45.20 | 47.00 | 0.00 | - | 1 | 11 | 29.74% |
| NOW241220P00700000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 70.10 | 49.40 | 51.60 | 0.00 | - | 3 | 3 | 29.42% |
| NOW250117P00700000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 54.00 | 51.70 | 54.90 | -3.47 | -6.04% | 20 | 108 | 29.16% |
| NOW250321P00700000 | 2024-05-03 3:39PM EDT | 2025-03-21 | 68.90 | 58.90 | 63.80 | 0.00 | - | 29 | 16 | 29.51% |
| NOW250620P00700000 | 2024-04-25 1:12PM EDT | 2025-06-20 | 85.60 | 68.80 | 74.10 | 0.00 | - | 4 | 10 | 29.49% |
| NOW260116P00700000 | 2024-04-30 12:33PM EDT | 2026-01-16 | 102.05 | 85.60 | 91.40 | 0.00 | - | 1 | 229 | 28.72% |
© 2024 Yahoo. All rights reserved.