ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Strike:740.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00740000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 417 | 3.13% |
| NOW240524C00740000 | 2024-05-10 2:59PM EDT | 2024-05-24 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| NOW240531C00740000 | 2024-05-10 2:24PM EDT | 2024-05-31 | 14.14 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 1.56% |
| NOW240607C00740000 | 2024-05-10 12:27PM EDT | 2024-06-07 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| NOW240614C00740000 | 2024-05-08 10:58AM EDT | 2024-06-14 | 18.54 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| NOW240621C00740000 | 2024-05-10 2:30PM EDT | 2024-06-21 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 1.56% |
| NOW240719C00740000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 32.10 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 0.78% |
| NOW240816C00740000 | 2024-05-10 10:19AM EDT | 2024-08-16 | 46.80 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.78% |
| NOW240920C00740000 | 2024-05-10 2:47PM EDT | 2024-09-20 | 55.70 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.78% |
| NOW241115C00740000 | 2024-05-08 10:13AM EDT | 2024-11-15 | 68.10 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.39% |
| NOW241220C00740000 | 2024-04-29 10:21AM EDT | 2024-12-20 | 83.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| NOW250117C00740000 | 2024-05-10 10:26AM EDT | 2025-01-17 | 88.23 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 0.39% |
| NOW250321C00740000 | 2024-05-06 1:58PM EDT | 2025-03-21 | 100.19 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.39% |
| NOW250620C00740000 | 2024-04-15 1:39PM EDT | 2025-06-20 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.39% |
| NOW260116C00740000 | 2024-05-07 10:31AM EDT | 2026-01-16 | 141.50 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00740000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 15.39 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
| NOW240524P00740000 | 2024-05-08 10:32AM EDT | 2024-05-24 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NOW240531P00740000 | 2024-05-06 12:09PM EDT | 2024-05-31 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NOW240607P00740000 | 2024-04-26 12:24PM EDT | 2024-06-07 | 34.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NOW240621P00740000 | 2024-05-10 12:22PM EDT | 2024-06-21 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 0.00% |
| NOW240719P00740000 | 2024-05-10 11:05AM EDT | 2024-07-19 | 35.90 | 0.00 | 0.00 | 0.00 | - | 16 | 65 | 0.00% |
| NOW240816P00740000 | 2024-05-10 12:57PM EDT | 2024-08-16 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| NOW240920P00740000 | 2024-05-09 10:14AM EDT | 2024-09-20 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| NOW241115P00740000 | 2024-05-09 3:29PM EDT | 2024-11-15 | 67.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| NOW250117P00740000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 72.25 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| NOW250321P00740000 | 2024-05-07 12:42PM EDT | 2025-03-21 | 87.80 | 0.00 | 0.00 | 0.00 | - | 62 | 52 | 0.00% |
| NOW250620P00740000 | 2024-05-10 3:07PM EDT | 2025-06-20 | 89.60 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| NOW260116P00740000 | 2024-04-03 9:31AM EDT | 2026-01-16 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.