ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00750000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 3.10 | 2.90 | 3.30 | +0.10 | +3.33% | 119 | 728 | 27.58% |
| NOW240524C00750000 | 2024-05-10 2:18PM EDT | 2024-05-24 | 7.55 | 5.70 | 8.20 | +1.65 | +27.97% | 4 | 43 | 29.37% |
| NOW240531C00750000 | 2024-05-10 3:44PM EDT | 2024-05-31 | 9.40 | 9.30 | 10.30 | +0.95 | +11.24% | 11 | 29 | 27.06% |
| NOW240607C00750000 | 2024-05-08 3:26PM EDT | 2024-06-07 | 11.38 | 11.20 | 14.60 | 0.00 | - | 6 | 17 | 29.06% |
| NOW240614C00750000 | 2024-05-10 1:45PM EDT | 2024-06-14 | 16.80 | 14.70 | 16.70 | +1.81 | +12.07% | 4 | 4 | 28.36% |
| NOW240621C00750000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 17.80 | 17.60 | 18.40 | +1.47 | +9.00% | 27 | 178 | 27.63% |
| NOW240719C00750000 | 2024-05-10 3:39PM EDT | 2024-07-19 | 27.60 | 27.50 | 28.30 | +2.31 | +9.13% | 16 | 209 | 29.27% |
| NOW240816C00750000 | 2024-05-10 1:34PM EDT | 2024-08-16 | 42.40 | 41.20 | 42.10 | +4.50 | +11.87% | 11 | 73 | 33.93% |
| NOW240920C00750000 | 2024-05-10 2:09PM EDT | 2024-09-20 | 51.40 | 50.40 | 51.50 | +3.20 | +6.64% | 1 | 71 | 34.46% |
| NOW241115C00750000 | 2024-05-09 11:23AM EDT | 2024-11-15 | 69.60 | 66.80 | 69.40 | +2.00 | +2.96% | 4 | 166 | 37.44% |
| NOW241220C00750000 | 2024-05-02 3:27PM EDT | 2024-12-20 | 61.65 | 73.60 | 78.70 | 0.00 | - | 2 | 7 | 38.47% |
| NOW250620C00750000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 133.00 | 108.50 | 116.40 | 0.00 | - | 1 | 16 | 40.91% |
| NOW260116C00750000 | 2024-04-30 1:11PM EDT | 2026-01-16 | 131.10 | 143.40 | 148.90 | 0.00 | - | 9 | 51 | 41.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00750000 | 2024-05-10 1:41PM EDT | 2024-05-17 | 23.00 | 21.00 | 23.70 | -6.55 | -22.17% | 10 | 145 | 28.25% |
| NOW240524P00750000 | 2024-05-08 10:32AM EDT | 2024-05-24 | 35.45 | 24.60 | 27.40 | 0.00 | - | 10 | 20 | 27.30% |
| NOW240531P00750000 | 2024-04-25 12:42PM EDT | 2024-05-31 | 55.05 | 27.00 | 30.30 | 0.00 | - | - | 6 | 26.73% |
| NOW240621P00750000 | 2024-05-10 1:35PM EDT | 2024-06-21 | 34.50 | 33.50 | 34.70 | -3.80 | -9.92% | 2 | 77 | 23.47% |
| NOW240719P00750000 | 2024-05-09 12:03PM EDT | 2024-07-19 | 44.70 | 40.30 | 41.50 | 0.00 | - | 9 | 140 | 23.65% |
| NOW240816P00750000 | 2024-05-10 1:36PM EDT | 2024-08-16 | 51.90 | 51.00 | 52.00 | -5.10 | -8.95% | 12 | 375 | 27.05% |
| NOW240920P00750000 | 2024-05-09 11:15AM EDT | 2024-09-20 | 59.50 | 56.80 | 58.10 | 0.00 | - | 8 | 49 | 26.69% |
| NOW241115P00750000 | 2024-05-10 10:06AM EDT | 2024-11-15 | 69.00 | 68.30 | 70.30 | -2.50 | -3.50% | 2 | 10 | 28.22% |
| NOW241220P00750000 | 2024-04-19 10:00AM EDT | 2024-12-20 | 88.90 | 72.60 | 75.10 | 0.00 | - | 3 | 2 | 28.02% |
| NOW250620P00750000 | 2024-05-01 1:24PM EDT | 2025-06-20 | 116.70 | 92.20 | 97.80 | 0.00 | - | 8 | 107 | 28.21% |
| NOW260116P00750000 | 2024-04-05 12:34PM EDT | 2026-01-16 | 106.45 | 115.90 | 123.80 | 0.00 | - | 1 | 18 | 29.81% |
© 2024 Yahoo. All rights reserved.