ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:720.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00720000 | 2024-05-13 1:13PM EDT | 2024-05-17 | 12.70 | 12.40 | 13.30 | -3.45 | -21.36% | 18 | 272 | 29.44% |
| NOW240524C00720000 | 2024-05-13 10:00AM EDT | 2024-05-24 | 19.70 | 17.40 | 18.90 | -2.09 | -9.59% | 2 | 48 | 29.92% |
| NOW240531C00720000 | 2024-05-10 10:51AM EDT | 2024-05-31 | 24.96 | 20.30 | 21.80 | 0.00 | - | 1 | 112 | 28.23% |
| NOW240607C00720000 | 2024-05-10 3:35PM EDT | 2024-06-07 | 26.80 | 23.40 | 26.80 | 0.00 | - | 2 | 5 | 30.68% |
| NOW240614C00720000 | 2024-05-13 9:36AM EDT | 2024-06-14 | 29.80 | 27.00 | 28.40 | +2.05 | +7.39% | 4 | 2 | 29.08% |
| NOW240621C00720000 | 2024-05-13 10:40AM EDT | 2024-06-21 | 31.00 | 29.60 | 30.40 | -2.70 | -8.01% | 2 | 354 | 28.52% |
| NOW240719C00720000 | 2024-05-13 11:10AM EDT | 2024-07-19 | 40.60 | 39.40 | 40.30 | -1.10 | -2.64% | 2 | 87 | 29.86% |
| NOW240816C00720000 | 2024-05-10 11:54AM EDT | 2024-08-16 | 57.00 | 53.50 | 54.70 | 0.00 | - | 2 | 149 | 34.91% |
| NOW240920C00720000 | 2024-05-07 1:07PM EDT | 2024-09-20 | 58.26 | 62.20 | 63.80 | 0.00 | - | 2 | 37 | 35.18% |
| NOW241115C00720000 | 2024-03-27 3:28PM EDT | 2024-11-15 | 117.40 | 84.10 | 88.10 | 0.00 | - | 3 | 3 | 41.31% |
| NOW241220C00720000 | 2024-04-25 10:13AM EDT | 2024-12-20 | 83.00 | 86.80 | 89.20 | 0.00 | - | 6 | 11 | 38.41% |
| NOW250117C00720000 | 2024-05-13 1:40PM EDT | 2025-01-17 | 94.50 | 94.10 | 95.40 | -3.50 | -3.57% | 7 | 248 | 38.82% |
| NOW250321C00720000 | 2024-05-13 2:12PM EDT | 2025-03-21 | 107.75 | 106.30 | 109.10 | -2.15 | -1.96% | 23 | 7 | 39.90% |
| NOW250620C00720000 | 2024-05-09 9:57AM EDT | 2025-06-20 | 125.00 | 123.20 | 126.80 | 0.00 | - | 1 | 13 | 41.07% |
| NOW260116C00720000 | 2024-05-09 1:35PM EDT | 2026-01-16 | 160.00 | 154.90 | 162.00 | 0.00 | - | 5 | 27 | 43.02% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00720000 | 2024-05-13 2:13PM EDT | 2024-05-17 | 6.85 | 6.70 | 7.30 | +0.80 | +13.22% | 30 | 362 | 29.82% |
| NOW240524P00720000 | 2024-05-10 3:34PM EDT | 2024-05-24 | 10.73 | 11.00 | 11.70 | +1.18 | +12.36% | 1 | 78 | 27.83% |
| NOW240531P00720000 | 2024-05-13 11:03AM EDT | 2024-05-31 | 13.90 | 13.30 | 14.00 | +2.05 | +17.30% | 4 | 11 | 25.66% |
| NOW240607P00720000 | 2024-05-10 9:43AM EDT | 2024-06-07 | 14.60 | 15.70 | 16.70 | 0.00 | - | 3 | 6 | 25.48% |
| NOW240614P00720000 | 2024-05-09 1:21PM EDT | 2024-06-14 | 20.10 | 17.90 | 19.60 | 0.00 | - | 1 | 1 | 25.98% |
| NOW240621P00720000 | 2024-05-13 2:11PM EDT | 2024-06-21 | 20.50 | 20.20 | 20.90 | +1.30 | +6.77% | 10 | 669 | 24.97% |
| NOW240719P00720000 | 2024-05-13 11:51AM EDT | 2024-07-19 | 25.35 | 27.00 | 27.80 | -1.00 | -3.80% | 6 | 122 | 24.72% |
| NOW240816P00720000 | 2024-05-13 12:55PM EDT | 2024-08-16 | 38.00 | 38.00 | 39.00 | +1.00 | +2.70% | 4 | 51 | 28.42% |
| NOW240920P00720000 | 2024-05-08 3:15PM EDT | 2024-09-20 | 48.38 | 43.80 | 45.00 | 0.00 | - | 11 | 72 | 27.81% |
| NOW241115P00720000 | 2024-03-12 10:07AM EDT | 2024-11-15 | 57.55 | 52.90 | 56.60 | 0.00 | - | 1 | 1 | 28.93% |
| NOW241220P00720000 | 2024-05-13 10:22AM EDT | 2024-12-20 | 61.00 | 59.50 | 62.10 | +1.40 | +2.35% | 34 | 1 | 29.02% |
| NOW250117P00720000 | 2024-05-13 12:01PM EDT | 2025-01-17 | 62.20 | 63.10 | 65.00 | -20.40 | -24.70% | 12 | 113 | 28.57% |
| NOW250321P00720000 | 2024-05-06 3:30PM EDT | 2025-03-21 | 75.00 | 70.80 | 75.70 | 0.00 | - | 25 | 37 | 29.58% |
| NOW250620P00720000 | 2024-04-30 3:48PM EDT | 2025-06-20 | 97.30 | 80.50 | 83.40 | 0.00 | - | 1 | 53 | 28.60% |
| NOW260116P00720000 | 2024-05-09 3:09PM EDT | 2026-01-16 | 101.00 | 97.70 | 102.20 | 0.00 | - | 15 | 29 | 28.30% |
© 2024 Yahoo. All rights reserved.