ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00730000 | 2024-05-06 10:06AM EDT | 2024-05-17 | 9.70 | 9.90 | 10.70 | -2.82 | -22.52% | 61 | 395 | 28.94% |
| NOW240524C00730000 | 2024-05-02 11:50AM EDT | 2024-05-24 | 15.70 | 14.00 | 15.90 | +6.90 | +78.41% | 2 | 9 | 29.13% |
| NOW240531C00730000 | 2024-05-06 9:36AM EDT | 2024-05-31 | 18.20 | 17.50 | 19.20 | -1.80 | -9.00% | 10 | 14 | 28.32% |
| NOW240607C00730000 | 2024-04-30 12:15PM EDT | 2024-06-07 | 22.20 | 21.10 | 22.50 | +4.35 | +24.37% | 8 | 6 | 28.55% |
| NOW240614C00730000 | 2024-05-09 1:59PM EDT | 2024-06-14 | 25.47 | 24.10 | 26.00 | +2.72 | +11.96% | 5 | 5 | 29.38% |
| NOW240621C00730000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 27.60 | 27.00 | 27.80 | +10.20 | +58.62% | 8 | 95 | 28.60% |
| NOW240628C00730000 | 2024-05-09 3:39PM EDT | 2024-06-28 | 29.45 | 29.10 | 32.90 | +1.90 | +6.90% | 6 | 6 | 31.27% |
| NOW240719C00730000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 38.00 | 36.90 | 37.70 | +1.45 | +3.97% | 62 | 91 | 29.88% |
| NOW240816C00730000 | 2024-05-06 10:25AM EDT | 2024-08-16 | 53.30 | 50.80 | 51.90 | +4.50 | +9.22% | 2 | 69 | 34.68% |
| NOW240920C00730000 | 2024-05-06 9:52AM EDT | 2024-09-20 | 55.50 | 60.40 | 61.30 | -2.50 | -4.31% | 8 | 37 | 35.12% |
| NOW241115C00730000 | 2024-05-06 9:59AM EDT | 2024-11-15 | 77.00 | 75.90 | 79.80 | -8.00 | -9.41% | 1 | 5 | 38.35% |
| NOW241220C00730000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 67.91 | 82.70 | 86.80 | 0.00 | - | 3 | 8 | 38.32% |
| NOW250620C00730000 | 2024-04-26 10:13AM EDT | 2025-06-20 | 120.30 | 118.20 | 126.70 | -10.52 | -8.04% | 1 | 7 | 41.66% |
| NOW260116C00730000 | 2024-05-02 11:35AM EDT | 2026-01-16 | 146.60 | 149.30 | 158.90 | +11.80 | +8.75% | 1 | 27 | 42.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00730000 | 2024-05-03 3:08PM EDT | 2024-05-17 | 9.50 | 9.40 | 10.30 | -14.10 | -59.75% | 32 | 401 | 27.31% |
| NOW240524P00730000 | 2024-04-26 10:02AM EDT | 2024-05-24 | 13.70 | 13.20 | 15.20 | -12.55 | -47.81% | 3 | 4 | 27.47% |
| NOW240531P00730000 | 2024-05-01 9:59AM EDT | 2024-05-31 | 16.90 | 15.50 | 18.20 | -32.95 | -66.10% | 9 | 27 | 26.55% |
| NOW240607P00730000 | 2024-05-09 12:55PM EDT | 2024-06-07 | 20.13 | 18.10 | 21.00 | -2.25 | -10.05% | 3 | 2 | 26.39% |
| NOW240621P00730000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 24.00 | 22.90 | 23.70 | -10.90 | -31.23% | 9 | 59 | 24.19% |
| NOW240719P00730000 | 2024-05-06 10:18AM EDT | 2024-07-19 | 30.95 | 29.80 | 30.70 | -10.65 | -25.60% | 5 | 150 | 24.18% |
| NOW240816P00730000 | 2024-05-03 11:56AM EDT | 2024-08-16 | 41.50 | 40.60 | 41.70 | -10.80 | -20.65% | 4 | 35 | 27.74% |
| NOW240920P00730000 | 2024-04-30 12:25PM EDT | 2024-09-20 | 65.40 | 46.60 | 47.90 | 0.00 | - | 16 | 74 | 27.33% |
| NOW241115P00730000 | 2024-04-24 1:58PM EDT | 2024-11-15 | 59.20 | 57.20 | 60.40 | -1.70 | -2.79% | 15 | 52 | 28.91% |
| NOW241220P00730000 | 2024-03-19 2:26PM EDT | 2024-12-20 | 66.50 | 73.10 | 76.80 | 0.00 | - | 10 | 10 | 33.81% |
| NOW250620P00730000 | 2024-05-01 1:02PM EDT | 2025-06-20 | 105.70 | 83.40 | 88.60 | 0.00 | - | 5 | 43 | 28.98% |
| NOW260116P00730000 | 2024-04-26 3:32PM EDT | 2026-01-16 | 109.60 | 99.10 | 105.00 | 0.00 | - | 2 | 10 | 27.92% |
© 2024 Yahoo. All rights reserved.